KissMeData/121890/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201900	131578293	1900	1900	1900	1900	2743
3	20240529	201800	131578293	1900	1900	1900	1900	0
4	20240529	201700	131578293	1900	1900	1900	1900	0
5	20240529	201600	131578293	1900	1900	1900	1900	0
6	20240529	201500	131578293	1900	1900	1900	1900	0
7	20240529	201400	131578293	1900	1900	1900	1900	0
8	20240529	201300	131578293	1900	1900	1900	1900	0
9	20240529	201200	131578293	1900	1900	1900	1900	0
10	20240529	201100	131578293	1900	1900	1900	1900	0
11	20240529	201000	131578293	1900	1900	1900	1900	0
12	20240529	200900	131578293	1900	1900	1900	1900	0
13	20240529	200800	131578293	1900	1900	1900	1900	0
14	20240529	200700	131578293	1900	1900	1900	1900	0
15	20240529	200600	131578293	1900	1900	1900	1900	0
16	20240529	200500	131578293	1900	1900	1900	1900	0
17	20240529	200400	131578293	1900	1900	1900	1900	0
18	20240529	200300	131578293	1900	1900	1900	1900	0
19	20240529	200200	131578293	1900	1900	1900	1900	0
20	20240529	200100	131578293	1900	1900	1900	1900	0
21	20240529	200000	131578293	1900	1900	1900	1900	0
22	20240529	195900	131578293	1900	1900	1900	1900	0
23	20240529	195800	131578293	1900	1900	1900	1900	0
24	20240529	195700	131578293	1900	1900	1900	1900	0
25	20240529	195600	131578293	1900	1900	1900	1900	0
26	20240529	195500	131578293	1900	1900	1900	1900	0
27	20240529	195400	131578293	1900	1900	1900	1900	0
28	20240529	195300	131578293	1900	1900	1900	1900	0
29	20240529	195200	131578293	1900	1900	1900	1900	0
30	20240529	195100	131578293	1900	1900	1900	1900	0
31	20240529	195000	131578293	1900	1900	1900	1900	0
32	20240529	194900	131578293	1900	1900	1900	1900	2743
33	20240529	194800	131578293	1900	1900	1900	1900	0
34	20240529	194700	131578293	1900	1900	1900	1900	0
35	20240529	194600	131578293	1900	1900	1900	1900	0
36	20240529	194500	131578293	1900	1900	1900	1900	0
37	20240529	194400	131578293	1900	1900	1900	1900	0
38	20240529	194300	131578293	1900	1900	1900	1900	0
39	20240529	194200	131578293	1900	1900	1900	1900	0
40	20240529	194100	131578293	1900	1900	1900	1900	0
41	20240529	194000	131578293	1900	1900	1900	1900	0
42	20240529	193900	131578293	1900	1900	1900	1900	0
43	20240529	193800	131578293	1900	1900	1900	1900	0
44	20240529	193700	131578293	1900	1900	1900	1900	0
45	20240529	193600	131578293	1900	1900	1900	1900	0
46	20240529	193500	131578293	1900	1900	1900	1900	0
47	20240529	193400	131578293	1900	1900	1900	1900	0
48	20240529	193300	131578293	1900	1900	1900	1900	0
49	20240529	193200	131578293	1900	1900	1900	1900	0
50	20240529	193100	131578293	1900	1900	1900	1900	0
51	20240529	193000	131578293	1900	1900	1900	1900	0
52	20240529	192900	131578293	1900	1900	1900	1900	0
53	20240529	192800	131578293	1900	1900	1900	1900	0
54	20240529	192700	131578293	1900	1900	1900	1900	0
55	20240529	192600	131578293	1900	1900	1900	1900	0
56	20240529	192500	131578293	1900	1900	1900	1900	0
57	20240529	192400	131578293	1900	1900	1900	1900	0
58	20240529	192300	131578293	1900	1900	1900	1900	0
59	20240529	192200	131578293	1900	1900	1900	1900	0
60	20240529	192100	131578293	1900	1900	1900	1900	0
61	20240529	192000	131578293	1900	1900	1900	1900	0
62	20240529	191900	131578293	1900	1900	1900	1900	2743
63	20240529	191800	131578293	1900	1900	1900	1900	0
64	20240529	191700	131578293	1900	1900	1900	1900	0
65	20240529	191600	131578293	1900	1900	1900	1900	0
66	20240529	191500	131578293	1900	1900	1900	1900	0
67	20240529	191400	131578293	1900	1900	1900	1900	0
68	20240529	191300	131578293	1900	1900	1900	1900	0
69	20240529	191200	131578293	1900	1900	1900	1900	0
70	20240529	191100	131578293	1900	1900	1900	1900	0
71	20240529	191000	131578293	1900	1900	1900	1900	0
72	20240529	190900	131578293	1900	1900	1900	1900	0
73	20240529	190800	131578293	1900	1900	1900	1900	0
74	20240529	190700	131578293	1900	1900	1900	1900	0
75	20240529	190600	131578293	1900	1900	1900	1900	0
76	20240529	190500	131578293	1900	1900	1900	1900	0
77	20240529	190400	131578293	1900	1900	1900	1900	0
78	20240529	190300	131578293	1900	1900	1900	1900	0
79	20240529	190200	131578293	1900	1900	1900	1900	0
80	20240529	190100	131578293	1900	1900	1900	1900	0
81	20240529	190000	131578293	1900	1900	1900	1900	0
82	20240529	185900	131578293	1900	1900	1900	1900	0
83	20240529	185800	131578293	1900	1900	1900	1900	0
84	20240529	185700	131578293	1900	1900	1900	1900	0
85	20240529	185600	131578293	1900	1900	1900	1900	0
86	20240529	185500	131578293	1900	1900	1900	1900	0
87	20240529	185400	131578293	1900	1900	1900	1900	0
88	20240529	185300	131578293	1900	1900	1900	1900	0
89	20240529	185200	131578293	1900	1900	1900	1900	0
90	20240529	185100	131578293	1900	1900	1900	1900	0
91	20240529	185000	131578293	1900	1900	1900	1900	0
92	20240529	184900	131578293	1900	1900	1900	1900	2743
93	20240529	184800	131578293	1900	1900	1900	1900	0
94	20240529	184700	131578293	1900	1900	1900	1900	0
95	20240529	184600	131578293	1900	1900	1900	1900	0
96	20240529	184500	131578293	1900	1900	1900	1900	0
97	20240529	184400	131578293	1900	1900	1900	1900	0
98	20240529	184300	131578293	1900	1900	1900	1900	0
99	20240529	184200	131578293	1900	1900	1900	1900	0
100	20240529	184100	131578293	1900	1900	1900	1900	0
101	20240529	184000	131578293	1900	1900	1900	1900	0
102	20240529	183900	131578293	1900	1900	1900	1900	0
103	20240529	183800	131578293	1900	1900	1900	1900	0
104	20240529	183700	131578293	1900	1900	1900	1900	0
105	20240529	183600	131578293	1900	1900	1900	1900	0
106	20240529	183500	131578293	1900	1900	1900	1900	0
107	20240529	183400	131578293	1900	1900	1900	1900	0
108	20240529	183300	131578293	1900	1900	1900	1900	0
109	20240529	183200	131578293	1900	1900	1900	1900	0
110	20240529	183100	131578293	1900	1900	1900	1900	0
111	20240529	183000	131578293	1900	1900	1900	1900	0
112	20240529	182900	131578293	1900	1900	1900	1900	0
113	20240529	182800	131578293	1900	1900	1900	1900	0
114	20240529	182700	131578293	1900	1900	1900	1900	0
115	20240529	182600	131578293	1900	1900	1900	1900	0
116	20240529	182500	131578293	1900	1900	1900	1900	0
117	20240529	182400	131578293	1900	1900	1900	1900	0
118	20240529	182300	131578293	1900	1900	1900	1900	0
119	20240529	182200	131578293	1900	1900	1900	1900	0
120	20240529	182100	131578293	1900	1900	1900	1900	0
121	20240529	182000	131578293	1900	1900	1900	1900	0
122	20240529	181900	131578293	1900	1900	1900	1900	2743
123	20240529	181800	131578293	1900	1900	1900	1900	0
124	20240529	181700	131578293	1900	1900	1900	1900	0
125	20240529	181600	131578293	1900	1900	1900	1900	0
126	20240529	181500	131578293	1900	1900	1900	1900	0
127	20240529	181400	131578293	1900	1900	1900	1900	0
128	20240529	181300	131578293	1900	1900	1900	1900	0
129	20240529	181200	131578293	1900	1900	1900	1900	0
130	20240529	181100	131578293	1900	1900	1900	1900	0
131	20240529	181000	131578293	1900	1900	1900	1900	0
132	20240529	180900	131578293	1900	1900	1900	1900	0
133	20240529	180800	131578293	1900	1900	1900	1900	0
134	20240529	180700	131578293	1900	1900	1900	1900	0
135	20240529	180600	131578293	1900	1900	1900	1900	0
136	20240529	180500	131578293	1900	1900	1900	1900	0
137	20240529	180400	131578293	1900	1900	1900	1900	0
138	20240529	180300	131578293	1900	1900	1900	1900	0
139	20240529	180200	131578293	1900	1900	1900	1900	0
140	20240529	180100	131578293	1900	1900	1900	1900	0
141	20240529	180000	131578293	1900	1900	1900	1900	0
142	20240529	175900	131578293	1900	1900	1900	1900	0
143	20240529	175800	131578293	1900	1900	1900	1900	0
144	20240529	175700	131578293	1900	1900	1900	1900	0
145	20240529	175600	131578293	1900	1900	1900	1900	0
146	20240529	175500	131578293	1900	1900	1900	1900	0
147	20240529	175400	131578293	1900	1900	1900	1900	0
148	20240529	175300	131578293	1900	1900	1900	1900	0
149	20240529	175200	131578293	1900	1900	1900	1900	0
150	20240529	175100	131578293	1900	1900	1900	1900	0
151	20240529	175000	131578293	1900	1900	1900	1900	0
152	20240529	174900	131578293	1900	1900	1900	1900	2743
153	20240529	174800	131578293	1900	1900	1900	1900	0
154	20240529	174700	131578293	1900	1900	1900	1900	0
155	20240529	174600	131578293	1900	1900	1900	1900	0
156	20240529	174500	131578293	1900	1900	1900	1900	0
157	20240529	174400	131578293	1900	1900	1900	1900	0
158	20240529	174300	131578293	1900	1900	1900	1900	0
159	20240529	174200	131578293	1900	1900	1900	1900	0
160	20240529	174100	131578293	1900	1900	1900	1900	0
161	20240529	174000	131578293	1900	1900	1900	1900	0
162	20240529	173900	131578293	1900	1900	1900	1900	0
163	20240529	173800	131578293	1900	1900	1900	1900	0
164	20240529	173700	131578293	1900	1900	1900	1900	0
165	20240529	173600	131578293	1900	1900	1900	1900	0
166	20240529	173500	131578293	1900	1900	1900	1900	0
167	20240529	173400	131578293	1900	1900	1900	1900	0
168	20240529	173300	131578293	1900	1900	1900	1900	0
169	20240529	173200	131578293	1900	1900	1900	1900	0
170	20240529	173100	131578293	1900	1900	1900	1900	0
171	20240529	173000	131578293	1900	1900	1900	1900	0
172	20240529	172900	131578293	1900	1900	1900	1900	0
173	20240529	172800	131578293	1900	1900	1900	1900	0
174	20240529	172700	131578293	1900	1900	1900	1900	0
175	20240529	172600	131578293	1900	1900	1900	1900	0
176	20240529	172500	131578293	1900	1900	1900	1900	0
177	20240529	172400	131578293	1900	1900	1900	1900	0
178	20240529	172300	131578293	1900	1900	1900	1900	0
179	20240529	172200	131578293	1900	1900	1900	1900	0
180	20240529	172100	131578293	1900	1900	1900	1900	0
181	20240529	172000	131578293	1900	1900	1900	1900	0
182	20240529	171900	131578293	1900	1900	1900	1900	2743
183	20240529	171800	131578293	1900	1900	1900	1900	0
184	20240529	171700	131578293	1900	1900	1900	1900	0
185	20240529	171600	131578293	1900	1900	1900	1900	0
186	20240529	171500	131578293	1900	1900	1900	1900	0
187	20240529	171400	131578293	1900	1900	1900	1900	0
188	20240529	171300	131578293	1900	1900	1900	1900	0
189	20240529	171200	131578293	1900	1900	1900	1900	0
190	20240529	171100	131578293	1900	1900	1900	1900	0
191	20240529	171000	131578293	1900	1900	1900	1900	0
192	20240529	170900	131578293	1900	1900	1900	1900	0
193	20240529	170800	131578293	1900	1900	1900	1900	0
194	20240529	170700	131578293	1900	1900	1900	1900	0
195	20240529	170600	131578293	1900	1900	1900	1900	0
196	20240529	170500	131578293	1900	1900	1900	1900	0
197	20240529	170400	131578293	1900	1900	1900	1900	0
198	20240529	170300	131578293	1900	1900	1900	1900	0
199	20240529	170200	131578293	1900	1900	1900	1900	0
200	20240529	170100	131578293	1900	1900	1900	1900	0
201	20240529	170000	131578293	1900	1900	1900	1900	0
202	20240529	165900	131578293	1900	1900	1900	1900	0
203	20240529	165800	131578293	1900	1900	1900	1900	0
204	20240529	165700	131578293	1900	1900	1900	1900	0
205	20240529	165600	131578293	1900	1900	1900	1900	0
206	20240529	165500	131578293	1900	1900	1900	1900	0
207	20240529	165400	131578293	1900	1900	1900	1900	0
208	20240529	165300	131578293	1900	1900	1900	1900	0
209	20240529	165200	131578293	1900	1900	1900	1900	0
210	20240529	165100	131578293	1900	1900	1900	1900	0
211	20240529	165000	131578293	1900	1900	1900	1900	0
212	20240529	164900	131578293	1900	1900	1900	1900	2743
213	20240529	164800	131578293	1900	1900	1900	1900	0
214	20240529	164700	131578293	1900	1900	1900	1900	0
215	20240529	164600	131578293	1900	1900	1900	1900	0
216	20240529	164500	131578293	1900	1900	1900	1900	0
217	20240529	164400	131578293	1900	1900	1900	1900	0
218	20240529	164300	131578293	1900	1900	1900	1900	0
219	20240529	164200	131578293	1900	1900	1900	1900	0
220	20240529	164100	131578293	1900	1900	1900	1900	0
221	20240529	164000	131578293	1900	1900	1900	1900	0
222	20240529	163900	131578293	1900	1900	1900	1900	0
223	20240529	163800	131578293	1900	1900	1900	1900	0
224	20240529	163700	131578293	1900	1900	1900	1900	0
225	20240529	163600	131578293	1900	1900	1900	1900	0
226	20240529	163500	131578293	1900	1900	1900	1900	0
227	20240529	163400	131578293	1900	1900	1900	1900	0
228	20240529	163300	131578293	1900	1900	1900	1900	0
229	20240529	163200	131578293	1900	1900	1900	1900	0
230	20240529	163100	131578293	1900	1900	1900	1900	0
231	20240529	163000	131578293	1900	1900	1900	1900	0
232	20240529	162900	131578293	1900	1900	1900	1900	0
233	20240529	162800	131578293	1900	1900	1900	1900	0
234	20240529	162700	131578293	1900	1900	1900	1900	0
235	20240529	162600	131578293	1900	1900	1900	1900	0
236	20240529	162500	131578293	1900	1900	1900	1900	0
237	20240529	162400	131578293	1900	1900	1900	1900	0
238	20240529	162300	131578293	1900	1900	1900	1900	0
239	20240529	162200	131578293	1900	1900	1900	1900	0
240	20240529	162100	131578293	1900	1900	1900	1900	0
241	20240529	162000	131578293	1900	1900	1900	1900	0
242	20240529	161900	131578293	1900	1900	1900	1900	2743
243	20240529	161800	131578293	1900	1900	1900	1900	0
244	20240529	161700	131578293	1900	1900	1900	1900	0
245	20240529	161600	131578293	1900	1900	1900	1900	0
246	20240529	161500	131578293	1900	1900	1900	1900	0
247	20240529	161400	131578293	1900	1900	1900	1900	0
248	20240529	161300	131578293	1900	1900	1900	1900	0
249	20240529	161200	131578293	1900	1900	1900	1900	0
250	20240529	161100	131578293	1900	1900	1900	1900	0
251	20240529	161000	131578293	1900	1900	1900	1900	0
252	20240529	160900	131578293	1900	1900	1900	1900	0
253	20240529	160800	131578293	1900	1900	1900	1900	0
254	20240529	160700	131578293	1900	1900	1900	1900	0
255	20240529	160600	131578293	1900	1900	1900	1900	0
256	20240529	160500	131578293	1900	1900	1900	1900	0
257	20240529	160400	131578293	1900	1900	1900	1900	0
258	20240529	160300	131578293	1900	1900	1900	1900	0
259	20240529	160200	131578293	1900	1900	1900	1900	0
260	20240529	160100	131578293	1900	1900	1900	1900	0
261	20240529	160000	131578293	1900	1900	1900	1900	0
262	20240529	155900	131578293	1900	1900	1900	1900	0
263	20240529	155800	131578293	1900	1900	1900	1900	0
264	20240529	155700	131578293	1900	1900	1900	1900	0
265	20240529	155600	131578293	1900	1900	1900	1900	0
266	20240529	155500	131578293	1900	1900	1900	1900	0
267	20240529	155400	131578293	1900	1900	1900	1900	0
268	20240529	155300	131578293	1900	1900	1900	1900	0
269	20240529	155200	131578293	1900	1900	1900	1900	0
270	20240529	155100	131578293	1900	1900	1900	1900	0
271	20240529	155000	131578293	1900	1900	1900	1900	0
272	20240529	154900	131578293	1900	1900	1900	1900	2743
273	20240529	154800	131578293	1900	1900	1900	1900	0
274	20240529	154700	131578293	1900	1900	1900	1900	0
275	20240529	154600	131578293	1900	1900	1900	1900	0
276	20240529	154500	131578293	1900	1900	1900	1900	0
277	20240529	154400	131578293	1900	1900	1900	1900	0
278	20240529	154300	131578293	1900	1900	1900	1900	0
279	20240529	154200	131578293	1900	1900	1900	1900	0
280	20240529	154100	131578293	1900	1900	1900	1900	0
281	20240529	154000	131578293	1900	1900	1900	1900	0
282	20240529	153900	131578293	1900	1900	1900	1900	0
283	20240529	153800	131578293	1900	1900	1900	1900	0
284	20240529	153700	131578293	1900	1900	1900	1900	0
285	20240529	153600	131578293	1900	1900	1900	1900	0
286	20240529	153500	131578293	1900	1900	1900	1900	0
287	20240529	153400	131578293	1900	1900	1900	1900	0
288	20240529	153300	131578293	1900	1900	1900	1900	0
289	20240529	153200	131578293	1900	1900	1900	1900	0
290	20240529	153100	131578293	1900	1900	1900	1900	0
291	20240529	153000	131578293	1900	1900	1900	1900	2743
292	20240529	152900	126366593	1912	1912	1912	1912	0
293	20240529	152800	126366593	1912	1912	1912	1912	0
294	20240529	152700	126366593	1912	1912	1912	1912	0
295	20240529	152600	126366593	1912	1912	1912	1912	0
296	20240529	152500	126366593	1912	1912	1912	1912	0
297	20240529	152400	126366593	1912	1912	1912	1912	0
298	20240529	152300	126366593	1912	1912	1912	1912	0
299	20240529	152200	126366593	1912	1912	1912	1912	0
300	20240529	152100	126366593	1912	1912	1912	1912	0
301	20240529	152000	126366593	1912	1912	1912	1912	0
302	20240529	151900	126366593	1912	1912	1912	1912	0
303	20240529	151800	126366593	1912	1912	1912	1912	0
304	20240529	151700	126366593	1912	1912	1912	1912	0
305	20240529	151600	126366593	1912	1912	1912	1912	0
306	20240529	151500	126366593	1912	1912	1912	1912	0
307	20240529	151400	126366593	1912	1912	1912	1912	1
308	20240529	151300	126364681	1901	1901	1901	1901	523
309	20240529	151200	125370458	1900	1900	1900	1900	0
310	20240529	151100	125370458	1900	1903	1903	1900	3834
311	20240529	151000	118083952	1903	1905	1905	1903	324
312	20240529	150900	117466735	1913	1913	1913	1913	0
313	20240529	150800	117466735	1913	1913	1913	1913	0
314	20240529	150700	117466735	1913	1913	1913	1913	0
315	20240529	150600	117466735	1913	1913	1913	1913	1
316	20240529	150500	117464822	1906	1906	1906	1906	50
317	20240529	150400	117369522	1913	1913	1913	1913	0
318	20240529	150300	117369522	1913	1913	1913	1913	10
319	20240529	150200	117350392	1913	1913	1913	1913	1
320	20240529	150100	117348479	1906	1906	1906	1906	1
321	20240529	150000	117346573	1907	1907	1907	1907	2
322	20240529	145900	117342759	1913	1913	1913	1913	0
323	20240529	145800	117342759	1913	1913	1913	1913	0
324	20240529	145700	117342759	1913	1913	1913	1913	0
325	20240529	145600	117342759	1913	1913	1913	1913	0
326	20240529	145500	117342759	1913	1913	1913	1913	1
327	20240529	145400	117340846	1909	1909	1909	1909	0
328	20240529	145300	117340846	1909	1913	1913	1909	261
329	20240529	145200	116842593	1913	1913	1913	1913	0
330	20240529	145100	116842593	1913	1913	1913	1913	0
331	20240529	145000	116842593	1913	1913	1913	1913	0
332	20240529	144900	116842593	1913	1913	1913	1913	19
333	20240529	144800	116806246	1913	1913	1913	1913	0
334	20240529	144700	116806246	1913	1913	1913	1913	0
335	20240529	144600	116806246	1913	1913	1913	1913	1
336	20240529	144500	116804333	1909	1909	1909	1909	0
337	20240529	144400	116804333	1909	1909	1909	1909	0
338	20240529	144300	116804333	1909	1914	1914	1908	5302
339	20240529	144200	106671648	1922	1922	1922	1922	0
340	20240529	144100	106671648	1922	1922	1922	1922	0
341	20240529	144000	106671648	1922	1922	1922	1922	1
342	20240529	143900	106669726	1915	1915	1915	1915	0
343	20240529	143800	106669726	1915	1915	1915	1915	0
344	20240529	143700	106669726	1915	1915	1915	1915	0
345	20240529	143600	106669726	1915	1915	1915	1915	420
346	20240529	143500	105865426	1915	1915	1915	1915	60
347	20240529	143400	105750526	1923	1923	1923	1923	0
348	20240529	143300	105750526	1923	1923	1923	1923	1
349	20240529	143200	105748603	1915	1916	1916	1915	429
350	20240529	143100	104926821	1924	1924	1924	1924	0
351	20240529	143000	104926821	1924	1924	1924	1924	0
352	20240529	142900	104926821	1924	1924	1924	1924	0
353	20240529	142800	104926821	1924	1924	1924	1924	0
354	20240529	142700	104926821	1924	1924	1924	1924	0
355	20240529	142600	104926821	1924	1924	1924	1924	0
356	20240529	142500	104926821	1924	1924	1924	1924	0
357	20240529	142400	104926821	1924	1924	1924	1924	0
358	20240529	142300	104926821	1924	1924	1924	1924	0
359	20240529	142200	104926821	1924	1924	1924	1924	0
360	20240529	142100	104926821	1924	1924	1924	1924	0
361	20240529	142000	104926821	1924	1924	1924	1924	0
362	20240529	141900	104926821	1924	1924	1924	1924	0
363	20240529	141800	104926821	1924	1924	1924	1924	0
364	20240529	141700	104926821	1924	1924	1924	1924	0
365	20240529	141600	104926821	1924	1924	1924	1924	0
366	20240529	141500	104926821	1924	1915	1924	1915	61
367	20240529	141400	104809997	1916	1916	1916	1916	0
368	20240529	141300	104809997	1916	1916	1916	1916	0
369	20240529	141200	104809997	1916	1916	1916	1916	303
370	20240529	141100	104229449	1924	1924	1924	1924	0
371	20240529	141000	104229449	1924	1924	1924	1924	0
372	20240529	140900	104229449	1924	1924	1924	1924	0
373	20240529	140800	104229449	1924	1924	1924	1924	0
374	20240529	140700	104229449	1924	1924	1924	1924	0
375	20240529	140600	104229449	1924	1924	1924	1924	0
376	20240529	140500	104229449	1924	1924	1924	1924	0
377	20240529	140400	104229449	1924	1924	1924	1924	0
378	20240529	140300	104229449	1924	1924	1924	1924	0
379	20240529	140200	104229449	1924	1924	1924	1924	1
380	20240529	140100	104227525	1916	1916	1916	1916	0
381	20240529	140000	104227525	1916	1916	1916	1916	0
382	20240529	135900	104227525	1916	1922	1929	1916	6001
383	20240529	135800	92713963	1922	1922	1922	1922	70
384	20240529	135700	92579423	1922	1922	1922	1922	0
385	20240529	135600	92579423	1922	1922	1922	1922	0
386	20240529	135500	92579423	1922	1922	1922	1922	109
387	20240529	135400	92369925	1934	1934	1934	1934	1
388	20240529	135300	92367991	1922	1922	1922	1922	0
389	20240529	135200	92367991	1922	1933	1933	1922	335
390	20240529	135100	91721371	1933	1925	1933	1925	338
391	20240529	135000	91070441	1921	1921	1921	1921	0
392	20240529	134900	91070441	1921	1921	1921	1921	500
393	20240529	134800	90109941	1921	1924	1924	1921	500
394	20240529	134700	89149156	1922	1922	1922	1922	218
395	20240529	134600	88730160	1925	1925	1925	1925	0
396	20240529	134500	88730160	1925	1925	1925	1925	102
397	20240529	134400	88533810	1921	1921	1921	1921	0
398	20240529	134300	88533810	1921	1921	1921	1921	200
399	20240529	134200	88149610	1925	1922	1925	1922	6
400	20240529	134100	88138075	1925	1925	1925	1925	0
401	20240529	134000	88138075	1925	1925	1925	1925	0
402	20240529	133900	88138075	1925	1925	1925	1925	0
403	20240529	133800	88138075	1925	1925	1925	1925	0
404	20240529	133700	88138075	1925	1925	1925	1925	0
405	20240529	133600	88138075	1925	1922	1925	1922	186
406	20240529	133500	87780580	1922	1922	1922	1922	60
407	20240529	133400	87665260	1925	1925	1925	1925	0
408	20240529	133300	87665260	1925	1926	1926	1925	1593
409	20240529	133200	84598182	1933	1933	1933	1933	0
410	20240529	133100	84598182	1933	1933	1933	1933	0
411	20240529	133000	84598182	1933	1933	1933	1933	1
412	20240529	132900	84596249	1925	1925	1925	1925	0
413	20240529	132800	84596249	1925	1925	1925	1925	17
414	20240529	132700	84563524	1928	1928	1928	1928	0
415	20240529	132600	84563524	1928	1928	1928	1928	0
416	20240529	132500	84563524	1928	1928	1928	1928	0
417	20240529	132400	84563524	1928	1928	1928	1928	0
418	20240529	132300	84563524	1928	1928	1928	1928	380
419	20240529	132200	83830884	1928	1928	1928	1928	0
420	20240529	132100	83830884	1928	1928	1928	1928	0
421	20240529	132000	83830884	1928	1928	1928	1928	0
422	20240529	131900	83830884	1928	1928	1928	1928	0
423	20240529	131800	83830884	1928	1928	1928	1928	0
424	20240529	131700	83830884	1928	1928	1928	1928	0
425	20240529	131600	83830884	1928	1928	1928	1928	0
426	20240529	131500	83830884	1928	1928	1928	1928	60
427	20240529	131400	83715204	1929	1929	1929	1929	0
428	20240529	131300	83715204	1929	1928	1929	1928	315
429	20240529	131200	83107830	1928	1928	1928	1928	0
430	20240529	131100	83107830	1928	1928	1928	1928	0
431	20240529	131000	83107830	1928	1928	1928	1928	0
432	20240529	130900	83107830	1928	1928	1928	1928	0
433	20240529	130800	83107830	1928	1928	1928	1928	0
434	20240529	130700	83107830	1928	1928	1928	1928	0
435	20240529	130600	83107830	1928	1928	1928	1928	0
436	20240529	130500	83107830	1928	1928	1928	1928	0
437	20240529	130400	83107830	1928	1928	1928	1928	0
438	20240529	130300	83107830	1928	1928	1928	1928	0
439	20240529	130200	83107830	1928	1928	1928	1928	1
440	20240529	130100	83105902	1928	1928	1928	1928	0
441	20240529	130000	83105902	1928	1928	1928	1928	0
442	20240529	125900	83105902	1928	1928	1928	1928	0
443	20240529	125800	83105902	1928	1928	1928	1928	0
444	20240529	125700	83105902	1928	1928	1928	1928	1
445	20240529	125600	83103974	1921	1921	1921	1921	0
446	20240529	125500	83103974	1921	1921	1921	1921	60
447	20240529	125400	82988714	1928	1928	1928	1928	0
448	20240529	125300	82988714	1928	1928	1928	1928	0
449	20240529	125200	82988714	1928	1928	1928	1928	0
450	20240529	125100	82988714	1928	1928	1928	1928	0
451	20240529	125000	82988714	1928	1928	1928	1928	0
452	20240529	124900	82988714	1928	1928	1928	1928	0
453	20240529	124800	82988714	1928	1928	1928	1928	0
454	20240529	124700	82988714	1928	1928	1928	1928	0
455	20240529	124600	82988714	1928	1928	1928	1928	0
456	20240529	124500	82988714	1928	1928	1928	1928	1
457	20240529	124400	82986786	1920	1921	1921	1920	100
458	20240529	124300	82794779	1928	1928	1928	1928	0
459	20240529	124200	82794779	1928	1928	1928	1928	0
460	20240529	124100	82794779	1928	1928	1928	1928	0
461	20240529	124000	82794779	1928	1928	1928	1928	0
462	20240529	123900	82794779	1928	1928	1928	1928	41
463	20240529	123800	82715731	1930	1930	1930	1930	0
464	20240529	123700	82715731	1930	1930	1930	1930	1
465	20240529	123600	82713801	1920	1920	1920	1920	0
466	20240529	123500	82713801	1920	1920	1920	1920	60
467	20240529	123400	82598601	1930	1930	1930	1930	1
468	20240529	123300	82596671	1920	1920	1920	1920	0
469	20240529	123200	82596671	1920	1920	1920	1920	0
470	20240529	123100	82596671	1920	1920	1920	1920	0
471	20240529	123000	82596671	1920	1920	1920	1920	0
472	20240529	122900	82596671	1920	1920	1920	1920	0
473	20240529	122800	82596671	1920	1920	1920	1920	0
474	20240529	122700	82596671	1920	1920	1920	1920	0
475	20240529	122600	82596671	1920	1920	1920	1920	0
476	20240529	122500	82596671	1920	1920	1920	1920	0
477	20240529	122400	82596671	1920	1920	1920	1920	0
478	20240529	122300	82596671	1920	1920	1920	1920	0
479	20240529	122200	82596671	1920	1920	1920	1920	0
480	20240529	122100	82596671	1920	1920	1920	1920	0
481	20240529	122000	82596671	1920	1920	1920	1920	768
482	20240529	121900	81122111	1920	1920	1920	1920	0
483	20240529	121800	81122111	1920	1920	1920	1920	0
484	20240529	121700	81122111	1920	1920	1920	1920	0
485	20240529	121600	81122111	1920	1920	1920	1920	0
486	20240529	121500	81122111	1920	1920	1920	1920	61
487	20240529	121400	81004991	1922	1922	1922	1922	0
488	20240529	121300	81004991	1922	1922	1922	1922	0
489	20240529	121200	81004991	1922	1922	1922	1922	0
490	20240529	121100	81004991	1922	1922	1922	1922	0
491	20240529	121000	81004991	1922	1922	1922	1922	0
492	20240529	120900	81004991	1922	1922	1922	1922	0
493	20240529	120800	81004991	1922	1922	1922	1922	0
494	20240529	120700	81004991	1922	1922	1922	1922	0
495	20240529	120600	81004991	1922	1922	1922	1922	0
496	20240529	120500	81004991	1922	1922	1922	1922	0
497	20240529	120400	81004991	1922	1922	1922	1922	0
498	20240529	120300	81004991	1922	1922	1922	1922	386
499	20240529	120200	80263099	1921	1921	1921	1921	0
500	20240529	120100	80263099	1921	1921	1921	1921	0
501	20240529	120000	80263099	1921	1922	1922	1921	290
502	20240529	115900	79705924	1922	1922	1922	1922	0
503	20240529	115800	79705924	1922	1922	1922	1922	0
504	20240529	115700	79705924	1922	1922	1922	1922	0
505	20240529	115600	79705924	1922	1922	1922	1922	13
506	20240529	115500	79680938	1922	1922	1922	1922	61
507	20240529	115400	79563696	1934	1934	1934	1934	0
508	20240529	115300	79563696	1934	1934	1934	1934	0
509	20240529	115200	79563696	1934	1934	1934	1934	0
510	20240529	115100	79563696	1934	1934	1934	1934	0
511	20240529	115000	79563696	1934	1934	1934	1934	0
512	20240529	114900	79563696	1934	1934	1934	1934	0
513	20240529	114800	79563696	1934	1934	1934	1934	0
514	20240529	114700	79563696	1934	1934	1934	1934	0
515	20240529	114600	79563696	1934	1934	1934	1934	0
516	20240529	114500	79563696	1934	1934	1934	1934	0
517	20240529	114400	79563696	1934	1934	1934	1934	0
518	20240529	114300	79563696	1934	1934	1934	1934	10
519	20240529	114200	79544356	1944	1944	1944	1944	0
520	20240529	114100	79544356	1944	1944	1944	1944	0
521	20240529	114000	79544356	1944	1944	1944	1944	0
522	20240529	113900	79544356	1944	1944	1944	1944	0
523	20240529	113800	79544356	1944	1944	1944	1944	0
524	20240529	113700	79544356	1944	1944	1944	1944	0
525	20240529	113600	79544356	1944	1944	1944	1944	0
526	20240529	113500	79544356	1944	1923	1944	1923	62
527	20240529	113400	79425109	1946	1939	1946	1939	176
528	20240529	113300	79083580	1942	1942	1942	1942	0
529	20240529	113200	79083580	1942	1944	1944	1920	1915
530	20240529	113100	75401128	1945	1945	1945	1945	0
531	20240529	113000	75401128	1945	1945	1945	1945	0
532	20240529	112900	75401128	1945	1945	1945	1945	0
533	20240529	112800	75401128	1945	1945	1945	1945	0
534	20240529	112700	75401128	1945	1945	1945	1945	0
535	20240529	112600	75401128	1945	1945	1945	1945	0
536	20240529	112500	75401128	1945	1945	1945	1945	0
537	20240529	112400	75401128	1945	1945	1945	1945	0
538	20240529	112300	75401128	1945	1945	1945	1945	0
539	20240529	112200	75401128	1945	1945	1945	1945	11
540	20240529	112100	75379733	1945	1945	1945	1945	0
541	20240529	112000	75379733	1945	1945	1945	1945	0
542	20240529	111900	75379733	1945	1945	1945	1945	0
543	20240529	111800	75379733	1945	1945	1945	1945	10
544	20240529	111700	75360283	1945	1945	1945	1945	9
545	20240529	111600	75342778	1927	1927	1927	1927	0
546	20240529	111500	75342778	1927	1927	1927	1927	61
547	20240529	111400	75225231	1948	1948	1948	1948	0
548	20240529	111300	75225231	1948	1948	1948	1948	0
549	20240529	111200	75225231	1948	1948	1948	1948	0
550	20240529	111100	75225231	1948	1948	1948	1948	1
551	20240529	111000	75223283	1937	1937	1937	1937	0
552	20240529	110900	75223283	1937	1937	1937	1937	0
553	20240529	110800	75223283	1937	1937	1937	1937	0
554	20240529	110700	75223283	1937	1937	1937	1937	0
555	20240529	110600	75223283	1937	1937	1937	1937	10
556	20240529	110500	75203913	1937	1937	1937	1937	0
557	20240529	110400	75203913	1937	1937	1937	1937	494
558	20240529	110300	74247035	1936	1936	1936	1936	0
559	20240529	110200	74247035	1936	1936	1936	1936	0
560	20240529	110100	74247035	1936	1936	1936	1936	0
561	20240529	110000	74247035	1936	1936	1936	1936	0
562	20240529	105900	74247035	1936	1936	1936	1936	14
563	20240529	105800	74219931	1937	1937	1937	1937	0
564	20240529	105700	74219931	1937	1937	1937	1937	50
565	20240529	105600	74123081	1937	1937	1937	1937	0
566	20240529	105500	74123081	1937	1927	1937	1927	62
567	20240529	105400	74003597	1951	1951	1951	1951	0
568	20240529	105300	74003597	1951	1951	1951	1951	0
569	20240529	105200	74003597	1951	1951	1951	1951	0
570	20240529	105100	74003597	1951	1951	1951	1951	1
571	20240529	105000	74001646	1952	1952	1952	1952	0
572	20240529	104900	74001646	1952	1951	1952	1951	2
573	20240529	104800	73997743	1951	1951	1951	1951	0
574	20240529	104700	73997743	1951	1951	1951	1951	0
575	20240529	104600	73997743	1951	1951	1951	1951	102
576	20240529	104500	73798741	1951	1951	1951	1951	0
577	20240529	104400	73798741	1951	1951	1951	1951	0
578	20240529	104300	73798741	1951	1951	1951	1951	0
579	20240529	104200	73798741	1951	1951	1951	1951	1
580	20240529	104100	73796790	1951	1951	1951	1951	0
581	20240529	104000	73796790	1951	1951	1951	1951	0
582	20240529	103900	73796790	1951	1951	1951	1951	0
583	20240529	103800	73796790	1951	1951	1951	1951	0
584	20240529	103700	73796790	1951	1951	1951	1951	0
585	20240529	103600	73796790	1951	1951	1951	1951	0
586	20240529	103500	73796790	1951	1935	1951	1935	62
587	20240529	103400	73676804	1952	1952	1952	1952	0
588	20240529	103300	73676804	1952	1952	1952	1952	0
589	20240529	103200	73676804	1952	1952	1952	1952	0
590	20240529	103100	73676804	1952	1952	1952	1952	0
591	20240529	103000	73676804	1952	1952	1952	1952	0
592	20240529	102900	73676804	1952	1951	1952	1951	3793
593	20240529	102800	66276660	1951	1951	1951	1951	0
594	20240529	102700	66276660	1951	1951	1951	1951	0
595	20240529	102600	66276660	1951	1951	1951	1951	0
596	20240529	102500	66276660	1951	1951	1951	1951	0
597	20240529	102400	66276660	1951	1951	1951	1951	0
598	20240529	102300	66276660	1951	1951	1951	1951	0
599	20240529	102200	66276660	1951	1951	1951	1951	0
600	20240529	102100	66276660	1951	1951	1951	1951	0
601	20240529	102000	66276660	1951	1936	1951	1936	2
602	20240529	101900	66272773	1937	1937	1937	1937	5
603	20240529	101800	66263088	1937	1936	1937	1936	5
604	20240529	101700	66253407	1925	1925	1925	1925	0
605	20240529	101600	66253407	1925	1925	1925	1925	0
606	20240529	101500	66253407	1925	1925	1925	1925	61
607	20240529	101400	66135982	1952	1952	1952	1952	0
608	20240529	101300	66135982	1952	1952	1952	1952	0
609	20240529	101200	66135982	1952	1952	1952	1952	0
610	20240529	101100	66135982	1952	1952	1952	1952	0
611	20240529	101000	66135982	1952	1952	1952	1952	0
612	20240529	100900	66135982	1952	1945	1952	1926	283
613	20240529	100800	65588184	1955	1955	1955	1955	0
614	20240529	100700	65588184	1955	1955	1955	1955	69
615	20240529	100600	65453289	1955	1955	1955	1955	0
616	20240529	100500	65453289	1955	1955	1955	1955	0
617	20240529	100400	65453289	1955	1955	1955	1955	0
618	20240529	100300	65453289	1955	1955	1955	1955	1
619	20240529	100200	65451334	1945	1945	1945	1945	0
620	20240529	100100	65451334	1945	1945	1945	1945	0
621	20240529	100000	65451334	1945	1945	1945	1945	76
622	20240529	095900	65303514	1945	1945	1945	1945	1
623	20240529	095800	65301569	1930	1930	1930	1930	0
624	20240529	095700	65301569	1930	1930	1930	1930	0
625	20240529	095600	65301569	1930	1930	1930	1930	0
626	20240529	095500	65301569	1930	1930	1930	1930	61
627	20240529	095400	65183839	1946	1946	1946	1946	99
628	20240529	095300	64991185	1946	1946	1946	1946	0
629	20240529	095200	64991185	1946	1944	1946	1944	68
630	20240529	095100	64858879	1952	1952	1952	1952	0
631	20240529	095000	64858879	1952	1952	1952	1952	0
632	20240529	094900	64858879	1952	1944	1952	1944	3
633	20240529	094800	64853039	1944	1944	1944	1944	1
634	20240529	094700	64851095	1944	1944	1944	1944	21
635	20240529	094600	64810271	1943	1943	1943	1943	50
636	20240529	094500	64713121	1943	1943	1943	1943	200
637	20240529	094400	64324521	1943	1942	1943	1942	13
638	20240529	094300	64299264	1942	1942	1942	1942	0
639	20240529	094200	64299264	1942	1942	1942	1942	0
640	20240529	094100	64299264	1942	1942	1942	1942	131
641	20240529	094000	64044862	1942	1942	1942	1942	6
642	20240529	093900	64033210	1943	1943	1943	1943	0
643	20240529	093800	64033210	1943	1943	1943	1943	0
644	20240529	093700	64033210	1943	1943	1943	1943	254
645	20240529	093600	63539688	1943	1943	1943	1943	1
646	20240529	093500	63537745	1928	1929	1929	1928	61
647	20240529	093400	63420136	1951	1951	1951	1951	0
648	20240529	093300	63420136	1951	1951	1951	1951	0
649	20240529	093200	63420136	1951	1951	1951	1951	0
650	20240529	093100	63420136	1951	1951	1951	1951	0
651	20240529	093000	63420136	1951	1930	1951	1930	1284
652	20240529	092900	60940995	1920	1920	1920	1920	47
653	20240529	092800	60850755	1929	1929	1929	1929	0
654	20240529	092700	60850755	1929	1929	1929	1929	0
655	20240529	092600	60850755	1929	1929	1929	1929	0
656	20240529	092500	60850755	1929	1929	1929	1929	0
657	20240529	092400	60850755	1929	1929	1929	1929	1
658	20240529	092300	60848826	1929	1929	1929	1929	199
659	20240529	092200	60464955	1931	1931	1931	1931	0
660	20240529	092100	60464955	1931	1931	1931	1931	17
661	20240529	092000	60432128	1933	1921	1933	1919	786
662	20240529	091900	58923495	1941	1941	1941	1941	0
663	20240529	091800	58923495	1941	1941	1941	1941	0
664	20240529	091700	58923495	1941	1941	1941	1941	1
665	20240529	091600	58921554	1920	1920	1920	1920	17
666	20240529	091500	58888914	1920	1920	1920	1920	61
667	20240529	091400	58771794	1925	1925	1925	1925	0
668	20240529	091300	58771794	1925	1925	1925	1925	59
669	20240529	091200	58658219	1962	1921	1962	1921	1583
670	20240529	091100	55617235	1920	1931	1931	1900	9384
671	20240529	091000	37721488	1930	1927	1930	1927	954
672	20240529	090900	35880274	1924	1935	1935	1924	931
673	20240529	090800	34085606	1935	1945	1945	1935	511
674	20240529	090700	33091821	1945	1945	1945	1945	15
675	20240529	090600	33062646	1945	1954	1954	1945	565
676	20240529	090500	31960841	1969	1969	1974	1969	2598
677	20240529	090400	26845348	1969	1959	1969	1959	492
678	20240529	090300	25879250	1951	1951	1951	1951	920
679	20240529	090200	24084330	1950	1950	1950	1950	0
680	20240529	090100	24084330	1950	1946	1950	1936	11259
681	20240529	090000	2174306	1950	1950	1950	1950	1111