KissMeData/089230/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200100	163485473	1923	1923	1923	1923	3182
3	20240530	200000	163485473	1923	1923	1923	1923	0
4	20240530	195900	163485473	1923	1923	1923	1923	0
5	20240530	195800	163485473	1923	1923	1923	1923	0
6	20240530	195700	163485473	1923	1923	1923	1923	0
7	20240530	195600	163485473	1923	1923	1923	1923	0
8	20240530	195500	163485473	1923	1923	1923	1923	0
9	20240530	195400	163485473	1923	1923	1923	1923	0
10	20240530	195300	163485473	1923	1923	1923	1923	0
11	20240530	195200	163485473	1923	1923	1923	1923	0
12	20240530	195100	163485473	1923	1923	1923	1923	0
13	20240530	195000	163485473	1923	1923	1923	1923	0
14	20240530	194900	163485473	1923	1923	1923	1923	0
15	20240530	194800	163485473	1923	1923	1923	1923	0
16	20240530	194700	163485473	1923	1923	1923	1923	0
17	20240530	194600	163485473	1923	1923	1923	1923	0
18	20240530	194500	163485473	1923	1923	1923	1923	0
19	20240530	194400	163485473	1923	1923	1923	1923	0
20	20240530	194300	163485473	1923	1923	1923	1923	0
21	20240530	194200	163485473	1923	1923	1923	1923	0
22	20240530	194100	163485473	1923	1923	1923	1923	0
23	20240530	194000	163485473	1923	1923	1923	1923	0
24	20240530	193900	163485473	1923	1923	1923	1923	0
25	20240530	193800	163485473	1923	1923	1923	1923	0
26	20240530	193700	163485473	1923	1923	1923	1923	0
27	20240530	193600	163485473	1923	1923	1923	1923	0
28	20240530	193500	163485473	1923	1923	1923	1923	0
29	20240530	193400	163485473	1923	1923	1923	1923	0
30	20240530	193300	163485473	1923	1923	1923	1923	0
31	20240530	193200	163485473	1923	1923	1923	1923	0
32	20240530	193100	163485473	1923	1923	1923	1923	3182
33	20240530	193000	163485473	1923	1923	1923	1923	0
34	20240530	192900	163485473	1923	1923	1923	1923	0
35	20240530	192800	163485473	1923	1923	1923	1923	0
36	20240530	192700	163485473	1923	1923	1923	1923	0
37	20240530	192600	163485473	1923	1923	1923	1923	0
38	20240530	192500	163485473	1923	1923	1923	1923	0
39	20240530	192400	163485473	1923	1923	1923	1923	0
40	20240530	192300	163485473	1923	1923	1923	1923	0
41	20240530	192200	163485473	1923	1923	1923	1923	0
42	20240530	192100	163485473	1923	1923	1923	1923	0
43	20240530	192000	163485473	1923	1923	1923	1923	0
44	20240530	191900	163485473	1923	1923	1923	1923	0
45	20240530	191800	163485473	1923	1923	1923	1923	0
46	20240530	191700	163485473	1923	1923	1923	1923	0
47	20240530	191600	163485473	1923	1923	1923	1923	0
48	20240530	191500	163485473	1923	1923	1923	1923	0
49	20240530	191400	163485473	1923	1923	1923	1923	0
50	20240530	191300	163485473	1923	1923	1923	1923	0
51	20240530	191200	163485473	1923	1923	1923	1923	0
52	20240530	191100	163485473	1923	1923	1923	1923	0
53	20240530	191000	163485473	1923	1923	1923	1923	0
54	20240530	190900	163485473	1923	1923	1923	1923	0
55	20240530	190800	163485473	1923	1923	1923	1923	0
56	20240530	190700	163485473	1923	1923	1923	1923	0
57	20240530	190600	163485473	1923	1923	1923	1923	0
58	20240530	190500	163485473	1923	1923	1923	1923	0
59	20240530	190400	163485473	1923	1923	1923	1923	0
60	20240530	190300	163485473	1923	1923	1923	1923	0
61	20240530	190200	163485473	1923	1923	1923	1923	0
62	20240530	190100	163485473	1923	1923	1923	1923	3182
63	20240530	190000	163485473	1923	1923	1923	1923	0
64	20240530	185900	163485473	1923	1923	1923	1923	0
65	20240530	185800	163485473	1923	1923	1923	1923	0
66	20240530	185700	163485473	1923	1923	1923	1923	0
67	20240530	185600	163485473	1923	1923	1923	1923	0
68	20240530	185500	163485473	1923	1923	1923	1923	0
69	20240530	185400	163485473	1923	1923	1923	1923	0
70	20240530	185300	163485473	1923	1923	1923	1923	0
71	20240530	185200	163485473	1923	1923	1923	1923	0
72	20240530	185100	163485473	1923	1923	1923	1923	0
73	20240530	185000	163485473	1923	1923	1923	1923	0
74	20240530	184900	163485473	1923	1923	1923	1923	0
75	20240530	184800	163485473	1923	1923	1923	1923	0
76	20240530	184700	163485473	1923	1923	1923	1923	0
77	20240530	184600	163485473	1923	1923	1923	1923	0
78	20240530	184500	163485473	1923	1923	1923	1923	0
79	20240530	184400	163485473	1923	1923	1923	1923	0
80	20240530	184300	163485473	1923	1923	1923	1923	0
81	20240530	184200	163485473	1923	1923	1923	1923	0
82	20240530	184100	163485473	1923	1923	1923	1923	0
83	20240530	184000	163485473	1923	1923	1923	1923	0
84	20240530	183900	163485473	1923	1923	1923	1923	0
85	20240530	183800	163485473	1923	1923	1923	1923	0
86	20240530	183700	163485473	1923	1923	1923	1923	0
87	20240530	183600	163485473	1923	1923	1923	1923	0
88	20240530	183500	163485473	1923	1923	1923	1923	0
89	20240530	183400	163485473	1923	1923	1923	1923	0
90	20240530	183300	163485473	1923	1923	1923	1923	0
91	20240530	183200	163485473	1923	1923	1923	1923	0
92	20240530	183100	163485473	1923	1923	1923	1923	3182
93	20240530	183000	163485473	1923	1923	1923	1923	0
94	20240530	182900	163485473	1923	1923	1923	1923	0
95	20240530	182800	163485473	1923	1923	1923	1923	0
96	20240530	182700	163485473	1923	1923	1923	1923	0
97	20240530	182600	163485473	1923	1923	1923	1923	0
98	20240530	182500	163485473	1923	1923	1923	1923	0
99	20240530	182400	163485473	1923	1923	1923	1923	0
100	20240530	182300	163485473	1923	1923	1923	1923	0
101	20240530	182200	163485473	1923	1923	1923	1923	0
102	20240530	182100	163485473	1923	1923	1923	1923	0
103	20240530	182000	163485473	1923	1923	1923	1923	0
104	20240530	181900	163485473	1923	1923	1923	1923	0
105	20240530	181800	163485473	1923	1923	1923	1923	0
106	20240530	181700	163485473	1923	1923	1923	1923	0
107	20240530	181600	163485473	1923	1923	1923	1923	0
108	20240530	181500	163485473	1923	1923	1923	1923	0
109	20240530	181400	163485473	1923	1923	1923	1923	0
110	20240530	181300	163485473	1923	1923	1923	1923	0
111	20240530	181200	163485473	1923	1923	1923	1923	0
112	20240530	181100	163485473	1923	1923	1923	1923	0
113	20240530	181000	163485473	1923	1923	1923	1923	0
114	20240530	180900	163485473	1923	1923	1923	1923	0
115	20240530	180800	163485473	1923	1923	1923	1923	0
116	20240530	180700	163485473	1923	1923	1923	1923	0
117	20240530	180600	163485473	1923	1923	1923	1923	0
118	20240530	180500	163485473	1923	1923	1923	1923	0
119	20240530	180400	163485473	1923	1923	1923	1923	0
120	20240530	180300	163485473	1923	1923	1923	1923	0
121	20240530	180200	163485473	1923	1923	1923	1923	0
122	20240530	180100	163485473	1923	1923	1923	1923	3182
123	20240530	180000	163485473	1923	1923	1923	1923	0
124	20240530	175900	163485473	1923	1923	1923	1923	0
125	20240530	175800	163485473	1923	1923	1923	1923	0
126	20240530	175700	163485473	1923	1923	1923	1923	0
127	20240530	175600	163485473	1923	1923	1923	1923	0
128	20240530	175500	163485473	1923	1923	1923	1923	0
129	20240530	175400	163485473	1923	1923	1923	1923	0
130	20240530	175300	163485473	1923	1923	1923	1923	0
131	20240530	175200	163485473	1923	1923	1923	1923	0
132	20240530	175100	163485473	1923	1923	1923	1923	0
133	20240530	175000	163485473	1923	1923	1923	1923	0
134	20240530	174900	163485473	1923	1923	1923	1923	0
135	20240530	174800	163485473	1923	1923	1923	1923	0
136	20240530	174700	163485473	1923	1923	1923	1923	0
137	20240530	174600	163485473	1923	1923	1923	1923	0
138	20240530	174500	163485473	1923	1923	1923	1923	0
139	20240530	174400	163485473	1923	1923	1923	1923	0
140	20240530	174300	163485473	1923	1923	1923	1923	0
141	20240530	174200	163485473	1923	1923	1923	1923	0
142	20240530	174100	163485473	1923	1923	1923	1923	0
143	20240530	174000	163485473	1923	1923	1923	1923	0
144	20240530	173900	163485473	1923	1923	1923	1923	0
145	20240530	173800	163485473	1923	1923	1923	1923	0
146	20240530	173700	163485473	1923	1923	1923	1923	0
147	20240530	173600	163485473	1923	1923	1923	1923	0
148	20240530	173500	163485473	1923	1923	1923	1923	0
149	20240530	173400	163485473	1923	1923	1923	1923	0
150	20240530	173300	163485473	1923	1923	1923	1923	0
151	20240530	173200	163485473	1923	1923	1923	1923	0
152	20240530	173100	163485473	1923	1923	1923	1923	3182
153	20240530	173000	163485473	1923	1923	1923	1923	0
154	20240530	172900	163485473	1923	1923	1923	1923	0
155	20240530	172800	163485473	1923	1923	1923	1923	0
156	20240530	172700	163485473	1923	1923	1923	1923	0
157	20240530	172600	163485473	1923	1923	1923	1923	0
158	20240530	172500	163485473	1923	1923	1923	1923	0
159	20240530	172400	163485473	1923	1923	1923	1923	0
160	20240530	172300	163485473	1923	1923	1923	1923	0
161	20240530	172200	163485473	1923	1923	1923	1923	0
162	20240530	172100	163485473	1923	1923	1923	1923	0
163	20240530	172000	163485473	1923	1923	1923	1923	0
164	20240530	171900	163485473	1923	1923	1923	1923	0
165	20240530	171800	163485473	1923	1923	1923	1923	0
166	20240530	171700	163485473	1923	1923	1923	1923	0
167	20240530	171600	163485473	1923	1923	1923	1923	0
168	20240530	171500	163485473	1923	1923	1923	1923	0
169	20240530	171400	163485473	1923	1923	1923	1923	0
170	20240530	171300	163485473	1923	1923	1923	1923	0
171	20240530	171200	163485473	1923	1923	1923	1923	0
172	20240530	171100	163485473	1923	1923	1923	1923	0
173	20240530	171000	163485473	1923	1923	1923	1923	0
174	20240530	170900	163485473	1923	1923	1923	1923	0
175	20240530	170800	163485473	1923	1923	1923	1923	0
176	20240530	170700	163485473	1923	1923	1923	1923	0
177	20240530	170600	163485473	1923	1923	1923	1923	0
178	20240530	170500	163485473	1923	1923	1923	1923	0
179	20240530	170400	163485473	1923	1923	1923	1923	0
180	20240530	170300	163485473	1923	1923	1923	1923	0
181	20240530	170200	163485473	1923	1923	1923	1923	0
182	20240530	170100	163485473	1923	1923	1923	1923	3182
183	20240530	170000	163485473	1923	1923	1923	1923	0
184	20240530	165900	163485473	1923	1923	1923	1923	0
185	20240530	165800	163485473	1923	1923	1923	1923	0
186	20240530	165700	163485473	1923	1923	1923	1923	0
187	20240530	165600	163485473	1923	1923	1923	1923	0
188	20240530	165500	163485473	1923	1923	1923	1923	0
189	20240530	165400	163485473	1923	1923	1923	1923	0
190	20240530	165300	163485473	1923	1923	1923	1923	0
191	20240530	165200	163485473	1923	1923	1923	1923	0
192	20240530	165100	163485473	1923	1923	1923	1923	0
193	20240530	165000	163485473	1923	1923	1923	1923	0
194	20240530	164900	163485473	1923	1923	1923	1923	0
195	20240530	164800	163485473	1923	1923	1923	1923	0
196	20240530	164700	163485473	1923	1923	1923	1923	0
197	20240530	164600	163485473	1923	1923	1923	1923	0
198	20240530	164500	163485473	1923	1923	1923	1923	0
199	20240530	164400	163485473	1923	1923	1923	1923	0
200	20240530	164300	163485473	1923	1923	1923	1923	0
201	20240530	164200	163485473	1923	1923	1923	1923	0
202	20240530	164100	163485473	1923	1923	1923	1923	0
203	20240530	164000	163485473	1923	1923	1923	1923	0
204	20240530	163900	163485473	1923	1923	1923	1923	0
205	20240530	163800	163485473	1923	1923	1923	1923	0
206	20240530	163700	163485473	1923	1923	1923	1923	0
207	20240530	163600	163485473	1923	1923	1923	1923	0
208	20240530	163500	163485473	1923	1923	1923	1923	0
209	20240530	163400	163485473	1923	1923	1923	1923	0
210	20240530	163300	163485473	1923	1923	1923	1923	0
211	20240530	163200	163485473	1923	1923	1923	1923	0
212	20240530	163100	163485473	1923	1923	1923	1923	3182
213	20240530	163000	163485473	1923	1923	1923	1923	0
214	20240530	162900	163485473	1923	1923	1923	1923	0
215	20240530	162800	163485473	1923	1923	1923	1923	0
216	20240530	162700	163485473	1923	1923	1923	1923	0
217	20240530	162600	163485473	1923	1923	1923	1923	0
218	20240530	162500	163485473	1923	1923	1923	1923	0
219	20240530	162400	163485473	1923	1923	1923	1923	0
220	20240530	162300	163485473	1923	1923	1923	1923	0
221	20240530	162200	163485473	1923	1923	1923	1923	0
222	20240530	162100	163485473	1923	1923	1923	1923	0
223	20240530	162000	163485473	1923	1923	1923	1923	0
224	20240530	161900	163485473	1923	1923	1923	1923	0
225	20240530	161800	163485473	1923	1923	1923	1923	0
226	20240530	161700	163485473	1923	1923	1923	1923	0
227	20240530	161600	163485473	1923	1923	1923	1923	0
228	20240530	161500	163485473	1923	1923	1923	1923	0
229	20240530	161400	163485473	1923	1923	1923	1923	0
230	20240530	161300	163485473	1923	1923	1923	1923	0
231	20240530	161200	163485473	1923	1923	1923	1923	0
232	20240530	161100	163485473	1923	1923	1923	1923	0
233	20240530	161000	163485473	1923	1923	1923	1923	0
234	20240530	160900	163485473	1923	1923	1923	1923	0
235	20240530	160800	163485473	1923	1923	1923	1923	0
236	20240530	160700	163485473	1923	1923	1923	1923	0
237	20240530	160600	163485473	1923	1923	1923	1923	0
238	20240530	160500	163485473	1923	1923	1923	1923	0
239	20240530	160400	163485473	1923	1923	1923	1923	0
240	20240530	160300	163485473	1923	1923	1923	1923	0
241	20240530	160200	163485473	1923	1923	1923	1923	0
242	20240530	160100	163485473	1923	1923	1923	1923	3182
243	20240530	160000	163485473	1923	1923	1923	1923	0
244	20240530	155900	163485473	1923	1923	1923	1923	0
245	20240530	155800	163485473	1923	1923	1923	1923	0
246	20240530	155700	163485473	1923	1923	1923	1923	0
247	20240530	155600	163485473	1923	1923	1923	1923	0
248	20240530	155500	163485473	1923	1923	1923	1923	0
249	20240530	155400	163485473	1923	1923	1923	1923	0
250	20240530	155300	163485473	1923	1923	1923	1923	0
251	20240530	155200	163485473	1923	1923	1923	1923	0
252	20240530	155100	163485473	1923	1923	1923	1923	0
253	20240530	155000	163485473	1923	1923	1923	1923	0
254	20240530	154900	163485473	1923	1923	1923	1923	0
255	20240530	154800	163485473	1923	1923	1923	1923	0
256	20240530	154700	163485473	1923	1923	1923	1923	0
257	20240530	154600	163485473	1923	1923	1923	1923	0
258	20240530	154500	163485473	1923	1923	1923	1923	0
259	20240530	154400	163485473	1923	1923	1923	1923	0
260	20240530	154300	163485473	1923	1923	1923	1923	0
261	20240530	154200	163485473	1923	1923	1923	1923	0
262	20240530	154100	163485473	1923	1923	1923	1923	0
263	20240530	154000	163485473	1923	1923	1923	1923	0
264	20240530	153900	163485473	1923	1923	1923	1923	0
265	20240530	153800	163485473	1923	1923	1923	1923	0
266	20240530	153700	163485473	1923	1923	1923	1923	0
267	20240530	153600	163485473	1923	1923	1923	1923	0
268	20240530	153500	163485473	1923	1923	1923	1923	0
269	20240530	153400	163485473	1923	1923	1923	1923	0
270	20240530	153300	163485473	1923	1923	1923	1923	0
271	20240530	153200	163485473	1923	1923	1923	1923	0
272	20240530	153100	163485473	1923	1923	1923	1923	3182
273	20240530	153000	163485473	1923	1923	1923	1923	3182
274	20240530	152900	157366487	1926	1926	1926	1926	0
275	20240530	152800	157366487	1926	1926	1926	1926	0
276	20240530	152700	157366487	1926	1926	1926	1926	0
277	20240530	152600	157366487	1926	1926	1926	1926	0
278	20240530	152500	157366487	1926	1926	1926	1926	0
279	20240530	152400	157366487	1926	1926	1926	1926	0
280	20240530	152300	157366487	1926	1926	1926	1926	0
281	20240530	152200	157366487	1926	1926	1926	1926	0
282	20240530	152100	157366487	1926	1926	1926	1926	0
283	20240530	152000	157366487	1926	1926	1926	1926	0
284	20240530	151900	157366487	1926	1928	1928	1926	1502
285	20240530	151800	154473275	1928	1934	1934	1928	62
286	20240530	151700	154353733	1928	1928	1928	1928	0
287	20240530	151600	154353733	1928	1928	1928	1928	9
288	20240530	151500	154336381	1938	1938	1938	1938	0
289	20240530	151400	154336381	1938	1938	1938	1938	213
290	20240530	151300	153923587	1939	1939	1939	1939	100
291	20240530	151200	153729687	1936	1939	1939	1936	1000
292	20240530	151100	151793663	1939	1939	1939	1939	162
293	20240530	151000	151479545	1936	1939	1940	1936	1214
294	20240530	150900	149128691	1940	1940	1940	1939	164
295	20240530	150800	148810693	1939	1938	1940	1938	377
296	20240530	150700	148079901	1937	1935	1937	1935	835
297	20240530	150600	146463643	1925	1925	1925	1925	0
298	20240530	150500	146463643	1925	1925	1925	1925	0
299	20240530	150400	146463643	1925	1925	1925	1925	0
300	20240530	150300	146463643	1925	1925	1925	1925	5000
301	20240530	150200	136838643	1926	1926	1926	1926	0
302	20240530	150100	136838643	1926	1927	1927	1926	1290
303	20240530	150000	134353813	1935	1935	1935	1935	0
304	20240530	145900	134353813	1935	1935	1935	1935	5
305	20240530	145800	134344138	1935	1935	1935	1935	0
306	20240530	145700	134344138	1935	1935	1935	1935	7
307	20240530	145600	134330593	1935	1935	1935	1935	23
308	20240530	145500	134286088	1935	1935	1935	1935	28
309	20240530	145400	134231908	1927	1927	1927	1927	0
310	20240530	145300	134231908	1927	1927	1927	1927	43
311	20240530	145200	134149047	1927	1927	1927	1927	0
312	20240530	145100	134149047	1927	1927	1927	1927	0
313	20240530	145000	134149047	1927	1927	1927	1927	0
314	20240530	144900	134149047	1927	1927	1927	1927	0
315	20240530	144800	134149047	1927	1927	1927	1927	0
316	20240530	144700	134149047	1927	1927	1927	1927	0
317	20240530	144600	134149047	1927	1928	1928	1927	109
318	20240530	144500	133938904	1927	1927	1927	1927	0
319	20240530	144400	133938904	1927	1927	1927	1927	0
320	20240530	144300	133938904	1927	1927	1927	1927	0
321	20240530	144200	133938904	1927	1927	1927	1927	0
322	20240530	144100	133938904	1927	1928	1928	1927	2000
323	20240530	144000	130084636	1927	1940	1940	1927	16787
324	20240530	143900	97732706	1940	1940	1940	1940	0
325	20240530	143800	97732706	1940	1940	1940	1940	273
326	20240530	143700	97203086	1940	1940	1940	1940	27
327	20240530	143600	97150706	1928	1929	1929	1928	966
328	20240530	143500	95287758	1927	1932	1932	1927	4000
329	20240530	143400	87574222	1940	1940	1940	1940	0
330	20240530	143300	87574222	1940	1940	1940	1940	0
331	20240530	143200	87574222	1940	1940	1940	1940	0
332	20240530	143100	87574222	1940	1940	1940	1940	0
333	20240530	143000	87574222	1940	1940	1940	1940	0
334	20240530	142900	87574222	1940	1940	1940	1940	0
335	20240530	142800	87574222	1940	1940	1940	1940	18
336	20240530	142700	87539302	1940	1940	1940	1940	4
337	20240530	142600	87531542	1940	1940	1940	1940	0
338	20240530	142500	87531542	1940	1932	1940	1932	1001
339	20240530	142400	85597602	1932	1933	1933	1932	1055
340	20240530	142300	83559142	1931	1931	1931	1931	0
341	20240530	142200	83559142	1931	1931	1931	1931	0
342	20240530	142100	83559142	1931	1931	1931	1931	0
343	20240530	142000	83559142	1931	1931	1931	1931	0
344	20240530	141900	83559142	1931	1931	1931	1931	2432
345	20240530	141800	78862950	1929	1929	1929	1929	0
346	20240530	141700	78862950	1929	1929	1929	1929	0
347	20240530	141600	78862950	1929	1929	1929	1929	0
348	20240530	141500	78862950	1929	1929	1929	1929	0
349	20240530	141400	78862950	1929	1929	1929	1929	0
350	20240530	141300	78862950	1929	1929	1929	1929	1980
351	20240530	141200	75043530	1929	1929	1929	1929	0
352	20240530	141100	75043530	1929	1929	1929	1929	0
353	20240530	141000	75043530	1929	1929	1929	1929	0
354	20240530	140900	75043530	1929	1929	1929	1929	0
355	20240530	140800	75043530	1929	1929	1929	1929	0
356	20240530	140700	75043530	1929	1929	1929	1929	50
357	20240530	140600	74947080	1929	1929	1929	1929	0
358	20240530	140500	74947080	1929	1929	1929	1929	0
359	20240530	140400	74947080	1929	1929	1929	1929	200
360	20240530	140300	74561280	1930	1930	1930	1930	0
361	20240530	140200	74561280	1930	1930	1930	1930	1
362	20240530	140100	74559350	1929	1929	1929	1929	0
363	20240530	140000	74559350	1929	1929	1929	1929	0
364	20240530	135900	74559350	1929	1929	1929	1929	0
365	20240530	135800	74559350	1929	1929	1929	1929	0
366	20240530	135700	74559350	1929	1929	1929	1929	0
367	20240530	135600	74559350	1929	1929	1929	1929	0
368	20240530	135500	74559350	1929	1929	1929	1929	0
369	20240530	135400	74559350	1929	1929	1929	1929	0
370	20240530	135300	74559350	1929	1929	1929	1929	0
371	20240530	135200	74559350	1929	1930	1930	1929	3522
372	20240530	135100	67762961	1931	1943	1943	1931	4681
373	20240530	135000	58700149	1945	1945	1945	1945	0
374	20240530	134900	58700149	1945	1945	1945	1945	1
375	20240530	134800	58698204	1945	1945	1945	1945	0
376	20240530	134700	58698204	1945	1945	1945	1945	0
377	20240530	134600	58698204	1945	1945	1945	1945	0
378	20240530	134500	58698204	1945	1945	1945	1945	0
379	20240530	134400	58698204	1945	1945	1945	1945	0
380	20240530	134300	58698204	1945	1945	1945	1945	0
381	20240530	134200	58698204	1945	1945	1945	1945	0
382	20240530	134100	58698204	1945	1945	1945	1945	1214
383	20240530	134000	56336974	1943	1943	1943	1943	0
384	20240530	133900	56336974	1943	1943	1943	1943	0
385	20240530	133800	56336974	1943	1943	1943	1943	0
386	20240530	133700	56336974	1943	1943	1943	1943	0
387	20240530	133600	56336974	1943	1943	1943	1943	0
388	20240530	133500	56336974	1943	1943	1943	1943	0
389	20240530	133400	56336974	1943	1944	1944	1943	280
390	20240530	133300	55792919	1945	1945	1945	1945	0
391	20240530	133200	55792919	1945	1945	1945	1945	0
392	20240530	133100	55792919	1945	1945	1945	1945	0
393	20240530	133000	55792919	1945	1945	1945	1945	158
394	20240530	132900	55485609	1945	1945	1945	1945	0
395	20240530	132800	55485609	1945	1945	1945	1945	0
396	20240530	132700	55485609	1945	1945	1945	1945	0
397	20240530	132600	55485609	1945	1945	1945	1945	0
398	20240530	132500	55485609	1945	1945	1945	1945	0
399	20240530	132400	55485609	1945	1945	1945	1945	0
400	20240530	132300	55485609	1945	1945	1945	1945	0
401	20240530	132200	55485609	1945	1945	1945	1945	0
402	20240530	132100	55485609	1945	1945	1945	1945	0
403	20240530	132000	55485609	1945	1945	1945	1945	0
404	20240530	131900	55485609	1945	1945	1945	1945	0
405	20240530	131800	55485609	1945	1945	1945	1945	0
406	20240530	131700	55485609	1945	1945	1945	1945	0
407	20240530	131600	55485609	1945	1945	1945	1945	0
408	20240530	131500	55485609	1945	1945	1945	1945	0
409	20240530	131400	55485609	1945	1945	1945	1945	0
410	20240530	131300	55485609	1945	1945	1945	1945	0
411	20240530	131200	55485609	1945	1945	1945	1945	0
412	20240530	131100	55485609	1945	1945	1945	1945	0
413	20240530	131000	55485609	1945	1945	1945	1945	200
414	20240530	130900	55096609	1944	1944	1944	1944	0
415	20240530	130800	55096609	1944	1944	1944	1944	0
416	20240530	130700	55096609	1944	1944	1944	1944	0
417	20240530	130600	55096609	1944	1944	1944	1944	0
418	20240530	130500	55096609	1944	1944	1944	1944	0
419	20240530	130400	55096609	1944	1944	1944	1944	0
420	20240530	130300	55096609	1944	1944	1944	1944	0
421	20240530	130200	55096609	1944	1944	1944	1944	0
422	20240530	130100	55096609	1944	1944	1944	1944	0
423	20240530	130000	55096609	1944	1944	1944	1944	514
424	20240530	125900	54097393	1944	1944	1944	1944	0
425	20240530	125800	54097393	1944	1944	1944	1944	3
426	20240530	125700	54091561	1944	1944	1944	1944	0
427	20240530	125600	54091561	1944	1944	1944	1944	10
428	20240530	125500	54072121	1944	1944	1944	1944	0
429	20240530	125400	54072121	1944	1944	1944	1944	0
430	20240530	125300	54072121	1944	1944	1944	1944	0
431	20240530	125200	54072121	1944	1944	1944	1944	0
432	20240530	125100	54072121	1944	1944	1944	1944	0
433	20240530	125000	54072121	1944	1944	1944	1944	0
434	20240530	124900	54072121	1944	1944	1944	1944	0
435	20240530	124800	54072121	1944	1944	1944	1944	2
436	20240530	124700	54068233	1942	1942	1942	1942	0
437	20240530	124600	54068233	1942	1942	1942	1942	171
438	20240530	124500	53736151	1946	1946	1946	1946	0
439	20240530	124400	53736151	1946	1946	1946	1946	0
440	20240530	124300	53736151	1946	1946	1946	1946	1
441	20240530	124200	53734205	1946	1946	1946	1946	0
442	20240530	124100	53734205	1946	1944	1946	1943	2100
443	20240530	124000	49653604	1947	1947	1947	1947	1
444	20240530	123900	49651657	1945	1945	1945	1945	0
445	20240530	123800	49651657	1945	1945	1945	1945	0
446	20240530	123700	49651657	1945	1945	1945	1945	0
447	20240530	123600	49651657	1945	1945	1945	1945	0
448	20240530	123500	49651657	1945	1945	1945	1945	0
449	20240530	123400	49651657	1945	1945	1945	1945	0
450	20240530	123300	49651657	1945	1945	1945	1945	500
451	20240530	123200	48679157	1945	1945	1945	1945	0
452	20240530	123100	48679157	1945	1945	1945	1945	0
453	20240530	123000	48679157	1945	1945	1945	1945	0
454	20240530	122900	48679157	1945	1945	1945	1945	0
455	20240530	122800	48679157	1945	1945	1945	1945	0
456	20240530	122700	48679157	1945	1945	1945	1945	0
457	20240530	122600	48679157	1945	1945	1945	1945	0
458	20240530	122500	48679157	1945	1945	1945	1945	0
459	20240530	122400	48679157	1945	1945	1945	1945	0
460	20240530	122300	48679157	1945	1945	1945	1945	0
461	20240530	122200	48679157	1945	1945	1945	1945	0
462	20240530	122100	48679157	1945	1945	1945	1945	0
463	20240530	122000	48679157	1945	1945	1945	1945	0
464	20240530	121900	48679157	1945	1945	1945	1945	0
465	20240530	121800	48679157	1945	1945	1945	1945	0
466	20240530	121700	48679157	1945	1945	1945	1945	0
467	20240530	121600	48679157	1945	1945	1945	1945	0
468	20240530	121500	48679157	1945	1945	1945	1945	0
469	20240530	121400	48679157	1945	1945	1945	1945	0
470	20240530	121300	48679157	1945	1945	1945	1945	10
471	20240530	121200	48659707	1945	1945	1945	1945	59
472	20240530	121100	48544952	1945	1945	1945	1945	7
473	20240530	121000	48531337	1945	1945	1945	1945	0
474	20240530	120900	48531337	1945	1945	1945	1945	0
475	20240530	120800	48531337	1945	1945	1945	1945	0
476	20240530	120700	48531337	1945	1945	1945	1945	0
477	20240530	120600	48531337	1945	1945	1945	1945	0
478	20240530	120500	48531337	1945	1945	1945	1945	0
479	20240530	120400	48531337	1945	1945	1945	1945	0
480	20240530	120300	48531337	1945	1945	1945	1945	0
481	20240530	120200	48531337	1945	1945	1945	1945	0
482	20240530	120100	48531337	1945	1945	1945	1945	0
483	20240530	120000	48531337	1945	1945	1945	1945	0
484	20240530	115900	48531337	1945	1945	1945	1945	0
485	20240530	115800	48531337	1945	1945	1945	1945	0
486	20240530	115700	48531337	1945	1945	1945	1945	0
487	20240530	115600	48531337	1945	1945	1945	1945	0
488	20240530	115500	48531337	1945	1945	1945	1945	0
489	20240530	115400	48531337	1945	1945	1945	1945	0
490	20240530	115300	48531337	1945	1945	1945	1945	0
491	20240530	115200	48531337	1945	1945	1945	1945	0
492	20240530	115100	48531337	1945	1945	1945	1945	0
493	20240530	115000	48531337	1945	1945	1945	1945	0
494	20240530	114900	48531337	1945	1945	1945	1945	0
495	20240530	114800	48531337	1945	1945	1945	1945	0
496	20240530	114700	48531337	1945	1945	1945	1945	0
497	20240530	114600	48531337	1945	1945	1945	1945	0
498	20240530	114500	48531337	1945	1945	1945	1945	0
499	20240530	114400	48531337	1945	1945	1945	1945	0
500	20240530	114300	48531337	1945	1945	1945	1945	99
501	20240530	114200	48338782	1945	1945	1945	1945	1
502	20240530	114100	48336837	1945	1945	1945	1945	0
503	20240530	114000	48336837	1945	1945	1945	1945	0
504	20240530	113900	48336837	1945	1945	1945	1945	0
505	20240530	113800	48336837	1945	1945	1945	1945	0
506	20240530	113700	48336837	1945	1945	1945	1945	2
507	20240530	113600	48332947	1940	1940	1940	1940	0
508	20240530	113500	48332947	1940	1940	1940	1940	0
509	20240530	113400	48332947	1940	1940	1940	1940	0
510	20240530	113300	48332947	1940	1940	1940	1940	0
511	20240530	113200	48332947	1940	1940	1940	1940	0
512	20240530	113100	48332947	1940	1940	1940	1940	0
513	20240530	113000	48332947	1940	1940	1940	1940	0
514	20240530	112900	48332947	1940	1940	1940	1940	8
515	20240530	112800	48317427	1945	1945	1945	1945	0
516	20240530	112700	48317427	1945	1945	1945	1945	1
517	20240530	112600	48315482	1941	1942	1942	1941	200
518	20240530	112500	47927182	1943	1943	1943	1943	0
519	20240530	112400	47927182	1943	1943	1943	1943	0
520	20240530	112300	47927182	1943	1944	1944	1943	1000
521	20240530	112200	45983416	1944	1944	1944	1944	0
522	20240530	112100	45983416	1944	1944	1944	1944	0
523	20240530	112000	45983416	1944	1944	1944	1944	2
524	20240530	111900	45979528	1944	1944	1944	1944	0
525	20240530	111800	45979528	1944	1944	1944	1944	1233
526	20240530	111700	43582576	1944	1944	1944	1944	32
527	20240530	111600	43520368	1944	1944	1944	1944	0
528	20240530	111500	43520368	1944	1944	1944	1944	0
529	20240530	111400	43520368	1944	1944	1944	1944	0
530	20240530	111300	43520368	1944	1944	1944	1944	0
531	20240530	111200	43520368	1944	1944	1944	1944	0
532	20240530	111100	43520368	1944	1944	1944	1944	0
533	20240530	111000	43520368	1944	1944	1944	1944	0
534	20240530	110900	43520368	1944	1944	1944	1944	0
535	20240530	110800	43520368	1944	1944	1944	1944	0
536	20240530	110700	43520368	1944	1944	1944	1944	0
537	20240530	110600	43520368	1944	1944	1944	1944	0
538	20240530	110500	43520368	1944	1935	1944	1935	75
539	20240530	110400	43374584	1944	1944	1944	1944	0
540	20240530	110300	43374584	1944	1944	1944	1944	0
541	20240530	110200	43374584	1944	1944	1944	1944	0
542	20240530	110100	43374584	1944	1944	1944	1944	0
543	20240530	110000	43374584	1944	1944	1944	1944	46
544	20240530	105900	43285160	1944	1944	1944	1944	2
545	20240530	105800	43281272	1931	1931	1931	1931	0
546	20240530	105700	43281272	1931	1931	1931	1931	0
547	20240530	105600	43281272	1931	1931	1931	1931	0
548	20240530	105500	43281272	1931	1931	1931	1931	0
549	20240530	105400	43281272	1931	1931	1931	1931	0
550	20240530	105300	43281272	1931	1931	1931	1931	0
551	20240530	105200	43281272	1931	1935	1935	1931	3700
552	20240530	105100	36130040	1935	1935	1935	1935	0
553	20240530	105000	36130040	1935	1935	1935	1935	0
554	20240530	104900	36130040	1935	1936	1936	1935	300
555	20240530	104800	35549504	1936	1941	1941	1936	1700
556	20240530	104700	32253058	1944	1944	1944	1944	0
557	20240530	104600	32253058	1944	1944	1944	1944	7
558	20240530	104500	32239450	1941	1941	1941	1941	62
559	20240530	104400	32119108	1940	1940	1940	1940	400
560	20240530	104300	31343108	1940	1940	1940	1940	0
561	20240530	104200	31343108	1940	1937	1940	1937	212
562	20240530	104100	30932428	1937	1937	1937	1937	0
563	20240530	104000	30932428	1937	1937	1937	1937	0
564	20240530	103900	30932428	1937	1937	1937	1937	0
565	20240530	103800	30932428	1937	1937	1937	1937	0
566	20240530	103700	30932428	1937	1937	1937	1937	0
567	20240530	103600	30932428	1937	1937	1937	1937	0
568	20240530	103500	30932428	1937	1937	1937	1937	86
569	20240530	103400	30765846	1937	1937	1937	1937	20
570	20240530	103300	30727106	1937	1937	1937	1937	0
571	20240530	103200	30727106	1937	1937	1937	1937	0
572	20240530	103100	30727106	1937	1937	1937	1937	10
573	20240530	103000	30707736	1937	1937	1937	1937	0
574	20240530	102900	30707736	1937	1937	1937	1937	0
575	20240530	102800	30707736	1937	1937	1937	1937	11
576	20240530	102700	30686429	1937	1937	1937	1937	0
577	20240530	102600	30686429	1937	1937	1937	1937	0
578	20240530	102500	30686429	1937	1937	1937	1937	0
579	20240530	102400	30686429	1937	1937	1937	1937	0
580	20240530	102300	30686429	1937	1937	1937	1937	0
581	20240530	102200	30686429	1937	1937	1937	1937	0
582	20240530	102100	30686429	1937	1937	1937	1937	0
583	20240530	102000	30686429	1937	1937	1937	1937	39
584	20240530	101900	30610886	1937	1937	1937	1937	0
585	20240530	101800	30610886	1937	1937	1937	1937	0
586	20240530	101700	30610886	1937	1937	1937	1937	85
587	20240530	101600	30446241	1937	1937	1937	1937	100
588	20240530	101500	30252541	1936	1936	1936	1936	0
589	20240530	101400	30252541	1936	1936	1936	1936	273
590	20240530	101300	29724013	1936	1936	1936	1936	50
591	20240530	101200	29627213	1935	1935	1935	1935	20
592	20240530	101100	29588513	1936	1937	1937	1936	1161
593	20240530	101000	27340815	1937	1937	1937	1937	9
594	20240530	100900	27323382	1940	1940	1940	1940	0
595	20240530	100800	27323382	1940	1940	1940	1940	3
596	20240530	100700	27317562	1940	1938	1940	1938	5
597	20240530	100600	27307864	1938	1938	1938	1938	22
598	20240530	100500	27265228	1936	1936	1936	1936	0
599	20240530	100400	27265228	1936	1936	1936	1936	0
600	20240530	100300	27265228	1936	1936	1936	1936	0
601	20240530	100200	27265228	1936	1936	1936	1936	0
602	20240530	100100	27265228	1936	1936	1936	1936	1995
603	20240530	100000	23402908	1936	1936	1936	1936	22
604	20240530	095900	23360316	1936	1936	1936	1936	1
605	20240530	095800	23358380	1935	1935	1935	1935	29
606	20240530	095700	23302265	1935	1935	1935	1934	92
607	20240530	095600	23124316	1936	1938	1938	1935	1426
608	20240530	095500	20364344	1939	1939	1939	1939	1
609	20240530	095400	20362405	1937	1938	1938	1937	500
610	20240530	095300	19393882	1938	1939	1939	1938	10
611	20240530	095200	19374497	1939	1939	1939	1939	0
612	20240530	095100	19374497	1939	1940	1940	1939	13
613	20240530	095000	19349287	1939	1939	1939	1939	0
614	20240530	094900	19349287	1939	1939	1939	1939	0
615	20240530	094800	19349287	1939	1939	1939	1939	63
616	20240530	094700	19227130	1938	1938	1938	1938	11
617	20240530	094600	19205812	1938	1937	1938	1937	27
618	20240530	094500	19153510	1937	1938	1938	1937	331
619	20240530	094400	18512033	1938	1940	1940	1938	795
620	20240530	094300	16970589	1940	1944	1944	1940	522
621	20240530	094200	15957653	1944	1944	1944	1944	2
622	20240530	094100	15953765	1944	1944	1944	1944	10
623	20240530	094000	15934325	1942	1942	1942	1942	0
624	20240530	093900	15934325	1942	1942	1942	1942	0
625	20240530	093800	15934325	1942	1942	1942	1942	0
626	20240530	093700	15934325	1942	1942	1942	1942	0
627	20240530	093600	15934325	1942	1942	1942	1942	0
628	20240530	093500	15934325	1942	1944	1944	1942	1650
629	20240530	093400	12728825	1947	1947	1947	1947	1
630	20240530	093300	12726878	1945	1945	1945	1945	0
631	20240530	093200	12726878	1945	1945	1945	1945	571
632	20240530	093100	11616283	1947	1947	1947	1947	1000
633	20240530	093000	9669283	1947	1947	1947	1947	100
634	20240530	092900	9474583	1947	1947	1947	1947	0
635	20240530	092800	9474583	1947	1947	1947	1947	0
636	20240530	092700	9474583	1947	1947	1947	1947	48
637	20240530	092600	9381127	1945	1945	1945	1945	125
638	20240530	092500	9138002	1945	1945	1945	1945	0
639	20240530	092400	9138002	1945	1946	1946	1945	500
640	20240530	092300	8165467	1949	1949	1949	1949	0
641	20240530	092200	8165467	1949	1949	1949	1949	2
642	20240530	092100	8161569	1949	1949	1949	1949	0
643	20240530	092000	8161569	1949	1949	1949	1949	0
644	20240530	091900	8161569	1949	1947	1949	1946	708
645	20240530	091800	6783547	1955	1955	1955	1955	0
646	20240530	091700	6783547	1955	1955	1955	1955	0
647	20240530	091600	6783547	1955	1956	1956	1955	1179
648	20240530	091500	4477524	1956	1956	1956	1956	45
649	20240530	091400	4389504	1956	1956	1956	1956	1000
650	20240530	091300	2433504	1956	1956	1956	1956	0
651	20240530	091200	2433504	1956	1956	1956	1956	1024
652	20240530	091100	430560	1958	1958	1958	1958	0
653	20240530	091000	430560	1958	1958	1958	1958	0
654	20240530	090900	430560	1958	1958	1958	1958	14
655	20240530	090800	403148	1958	1958	1958	1958	0
656	20240530	090700	403148	1958	1958	1958	1958	0
657	20240530	090600	403148	1958	1958	1958	1958	0
658	20240530	090500	403148	1958	1958	1958	1958	0
659	20240530	090400	403148	1958	1958	1958	1958	0
660	20240530	090300	403148	1958	1958	1958	1958	5
661	20240530	090200	393358	1957	1957	1957	1957	200
662	20240530	090100	1958	1958	1958	1958	1958	0
663	20240530	090000	1958	1958	1958	1958	1958	1