KissMeData/090370/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200200	30736861	1927	1927	1927	1927	1212
3	20240528	200100	30736861	1927	1927	1927	1927	0
4	20240528	200000	30736861	1927	1927	1927	1927	0
5	20240528	195900	30736861	1927	1927	1927	1927	0
6	20240528	195800	30736861	1927	1927	1927	1927	0
7	20240528	195700	30736861	1927	1927	1927	1927	0
8	20240528	195600	30736861	1927	1927	1927	1927	0
9	20240528	195500	30736861	1927	1927	1927	1927	0
10	20240528	195400	30736861	1927	1927	1927	1927	0
11	20240528	195300	30736861	1927	1927	1927	1927	0
12	20240528	195200	30736861	1927	1927	1927	1927	0
13	20240528	195100	30736861	1927	1927	1927	1927	0
14	20240528	195000	30736861	1927	1927	1927	1927	0
15	20240528	194900	30736861	1927	1927	1927	1927	0
16	20240528	194800	30736861	1927	1927	1927	1927	0
17	20240528	194700	30736861	1927	1927	1927	1927	0
18	20240528	194600	30736861	1927	1927	1927	1927	0
19	20240528	194500	30736861	1927	1927	1927	1927	0
20	20240528	194400	30736861	1927	1927	1927	1927	0
21	20240528	194300	30736861	1927	1927	1927	1927	0
22	20240528	194200	30736861	1927	1927	1927	1927	0
23	20240528	194100	30736861	1927	1927	1927	1927	0
24	20240528	194000	30736861	1927	1927	1927	1927	0
25	20240528	193900	30736861	1927	1927	1927	1927	0
26	20240528	193800	30736861	1927	1927	1927	1927	0
27	20240528	193700	30736861	1927	1927	1927	1927	0
28	20240528	193600	30736861	1927	1927	1927	1927	0
29	20240528	193500	30736861	1927	1927	1927	1927	0
30	20240528	193400	30736861	1927	1927	1927	1927	0
31	20240528	193300	30736861	1927	1927	1927	1927	0
32	20240528	193200	30736861	1927	1927	1927	1927	1212
33	20240528	193100	30736861	1927	1927	1927	1927	0
34	20240528	193000	30736861	1927	1927	1927	1927	0
35	20240528	192900	30736861	1927	1927	1927	1927	0
36	20240528	192800	30736861	1927	1927	1927	1927	0
37	20240528	192700	30736861	1927	1927	1927	1927	0
38	20240528	192600	30736861	1927	1927	1927	1927	0
39	20240528	192500	30736861	1927	1927	1927	1927	0
40	20240528	192400	30736861	1927	1927	1927	1927	0
41	20240528	192300	30736861	1927	1927	1927	1927	0
42	20240528	192200	30736861	1927	1927	1927	1927	0
43	20240528	192100	30736861	1927	1927	1927	1927	0
44	20240528	192000	30736861	1927	1927	1927	1927	0
45	20240528	191900	30736861	1927	1927	1927	1927	0
46	20240528	191800	30736861	1927	1927	1927	1927	0
47	20240528	191700	30736861	1927	1927	1927	1927	0
48	20240528	191600	30736861	1927	1927	1927	1927	0
49	20240528	191500	30736861	1927	1927	1927	1927	0
50	20240528	191400	30736861	1927	1927	1927	1927	0
51	20240528	191300	30736861	1927	1927	1927	1927	0
52	20240528	191200	30736861	1927	1927	1927	1927	0
53	20240528	191100	30736861	1927	1927	1927	1927	0
54	20240528	191000	30736861	1927	1927	1927	1927	0
55	20240528	190900	30736861	1927	1927	1927	1927	0
56	20240528	190800	30736861	1927	1927	1927	1927	0
57	20240528	190700	30736861	1927	1927	1927	1927	0
58	20240528	190600	30736861	1927	1927	1927	1927	0
59	20240528	190500	30736861	1927	1927	1927	1927	0
60	20240528	190400	30736861	1927	1927	1927	1927	0
61	20240528	190300	30736861	1927	1927	1927	1927	0
62	20240528	190200	30736861	1927	1927	1927	1927	1212
63	20240528	190100	30736861	1927	1927	1927	1927	0
64	20240528	190000	30736861	1927	1927	1927	1927	0
65	20240528	185900	30736861	1927	1927	1927	1927	0
66	20240528	185800	30736861	1927	1927	1927	1927	0
67	20240528	185700	30736861	1927	1927	1927	1927	0
68	20240528	185600	30736861	1927	1927	1927	1927	0
69	20240528	185500	30736861	1927	1927	1927	1927	0
70	20240528	185400	30736861	1927	1927	1927	1927	0
71	20240528	185300	30736861	1927	1927	1927	1927	0
72	20240528	185200	30736861	1927	1927	1927	1927	0
73	20240528	185100	30736861	1927	1927	1927	1927	0
74	20240528	185000	30736861	1927	1927	1927	1927	0
75	20240528	184900	30736861	1927	1927	1927	1927	0
76	20240528	184800	30736861	1927	1927	1927	1927	0
77	20240528	184700	30736861	1927	1927	1927	1927	0
78	20240528	184600	30736861	1927	1927	1927	1927	0
79	20240528	184500	30736861	1927	1927	1927	1927	0
80	20240528	184400	30736861	1927	1927	1927	1927	0
81	20240528	184300	30736861	1927	1927	1927	1927	0
82	20240528	184200	30736861	1927	1927	1927	1927	0
83	20240528	184100	30736861	1927	1927	1927	1927	0
84	20240528	184000	30736861	1927	1927	1927	1927	0
85	20240528	183900	30736861	1927	1927	1927	1927	0
86	20240528	183800	30736861	1927	1927	1927	1927	0
87	20240528	183700	30736861	1927	1927	1927	1927	0
88	20240528	183600	30736861	1927	1927	1927	1927	0
89	20240528	183500	30736861	1927	1927	1927	1927	0
90	20240528	183400	30736861	1927	1927	1927	1927	0
91	20240528	183300	30736861	1927	1927	1927	1927	0
92	20240528	183200	30736861	1927	1927	1927	1927	1212
93	20240528	183100	30736861	1927	1927	1927	1927	0
94	20240528	183000	30736861	1927	1927	1927	1927	0
95	20240528	182900	30736861	1927	1927	1927	1927	0
96	20240528	182800	30736861	1927	1927	1927	1927	0
97	20240528	182700	30736861	1927	1927	1927	1927	0
98	20240528	182600	30736861	1927	1927	1927	1927	0
99	20240528	182500	30736861	1927	1927	1927	1927	0
100	20240528	182400	30736861	1927	1927	1927	1927	0
101	20240528	182300	30736861	1927	1927	1927	1927	0
102	20240528	182200	30736861	1927	1927	1927	1927	0
103	20240528	182100	30736861	1927	1927	1927	1927	0
104	20240528	182000	30736861	1927	1927	1927	1927	0
105	20240528	181900	30736861	1927	1927	1927	1927	0
106	20240528	181800	30736861	1927	1927	1927	1927	0
107	20240528	181700	30736861	1927	1927	1927	1927	0
108	20240528	181600	30736861	1927	1927	1927	1927	0
109	20240528	181500	30736861	1927	1927	1927	1927	0
110	20240528	181400	30736861	1927	1927	1927	1927	0
111	20240528	181300	30736861	1927	1927	1927	1927	0
112	20240528	181200	30736861	1927	1927	1927	1927	0
113	20240528	181100	30736861	1927	1927	1927	1927	0
114	20240528	181000	30736861	1927	1927	1927	1927	0
115	20240528	180900	30736861	1927	1927	1927	1927	0
116	20240528	180800	30736861	1927	1927	1927	1927	0
117	20240528	180700	30736861	1927	1927	1927	1927	0
118	20240528	180600	30736861	1927	1927	1927	1927	0
119	20240528	180500	30736861	1927	1927	1927	1927	0
120	20240528	180400	30736861	1927	1927	1927	1927	0
121	20240528	180300	30736861	1927	1927	1927	1927	0
122	20240528	180200	30736861	1927	1927	1927	1927	1212
123	20240528	180100	30736861	1927	1927	1927	1927	0
124	20240528	180000	30736861	1927	1927	1927	1927	0
125	20240528	175900	30736861	1927	1927	1927	1927	0
126	20240528	175800	30736861	1927	1927	1927	1927	0
127	20240528	175700	30736861	1927	1927	1927	1927	0
128	20240528	175600	30736861	1927	1927	1927	1927	0
129	20240528	175500	30736861	1927	1927	1927	1927	0
130	20240528	175400	30736861	1927	1927	1927	1927	0
131	20240528	175300	30736861	1927	1927	1927	1927	0
132	20240528	175200	30736861	1927	1927	1927	1927	0
133	20240528	175100	30736861	1927	1927	1927	1927	0
134	20240528	175000	30736861	1927	1927	1927	1927	0
135	20240528	174900	30736861	1927	1927	1927	1927	0
136	20240528	174800	30736861	1927	1927	1927	1927	0
137	20240528	174700	30736861	1927	1927	1927	1927	0
138	20240528	174600	30736861	1927	1927	1927	1927	0
139	20240528	174500	30736861	1927	1927	1927	1927	0
140	20240528	174400	30736861	1927	1927	1927	1927	0
141	20240528	174300	30736861	1927	1927	1927	1927	0
142	20240528	174200	30736861	1927	1927	1927	1927	0
143	20240528	174100	30736861	1927	1927	1927	1927	0
144	20240528	174000	30736861	1927	1927	1927	1927	0
145	20240528	173900	30736861	1927	1927	1927	1927	0
146	20240528	173800	30736861	1927	1927	1927	1927	0
147	20240528	173700	30736861	1927	1927	1927	1927	0
148	20240528	173600	30736861	1927	1927	1927	1927	0
149	20240528	173500	30736861	1927	1927	1927	1927	0
150	20240528	173400	30736861	1927	1927	1927	1927	0
151	20240528	173300	30736861	1927	1927	1927	1927	0
152	20240528	173200	30736861	1927	1927	1927	1927	1212
153	20240528	173100	30736861	1927	1927	1927	1927	0
154	20240528	173000	30736861	1927	1927	1927	1927	0
155	20240528	172900	30736861	1927	1927	1927	1927	0
156	20240528	172800	30736861	1927	1927	1927	1927	0
157	20240528	172700	30736861	1927	1927	1927	1927	0
158	20240528	172600	30736861	1927	1927	1927	1927	0
159	20240528	172500	30736861	1927	1927	1927	1927	0
160	20240528	172400	30736861	1927	1927	1927	1927	0
161	20240528	172300	30736861	1927	1927	1927	1927	0
162	20240528	172200	30736861	1927	1927	1927	1927	0
163	20240528	172100	30736861	1927	1927	1927	1927	0
164	20240528	172000	30736861	1927	1927	1927	1927	0
165	20240528	171900	30736861	1927	1927	1927	1927	0
166	20240528	171800	30736861	1927	1927	1927	1927	0
167	20240528	171700	30736861	1927	1927	1927	1927	0
168	20240528	171600	30736861	1927	1927	1927	1927	0
169	20240528	171500	30736861	1927	1927	1927	1927	0
170	20240528	171400	30736861	1927	1927	1927	1927	0
171	20240528	171300	30736861	1927	1927	1927	1927	0
172	20240528	171200	30736861	1927	1927	1927	1927	0
173	20240528	171100	30736861	1927	1927	1927	1927	0
174	20240528	171000	30736861	1927	1927	1927	1927	0
175	20240528	170900	30736861	1927	1927	1927	1927	0
176	20240528	170800	30736861	1927	1927	1927	1927	0
177	20240528	170700	30736861	1927	1927	1927	1927	0
178	20240528	170600	30736861	1927	1927	1927	1927	0
179	20240528	170500	30736861	1927	1927	1927	1927	0
180	20240528	170400	30736861	1927	1927	1927	1927	0
181	20240528	170300	30736861	1927	1927	1927	1927	0
182	20240528	170200	30736861	1927	1927	1927	1927	1212
183	20240528	170100	30736861	1927	1927	1927	1927	0
184	20240528	170000	30736861	1927	1927	1927	1927	0
185	20240528	165900	30736861	1927	1927	1927	1927	0
186	20240528	165800	30736861	1927	1927	1927	1927	0
187	20240528	165700	30736861	1927	1927	1927	1927	0
188	20240528	165600	30736861	1927	1927	1927	1927	0
189	20240528	165500	30736861	1927	1927	1927	1927	0
190	20240528	165400	30736861	1927	1927	1927	1927	0
191	20240528	165300	30736861	1927	1927	1927	1927	0
192	20240528	165200	30736861	1927	1927	1927	1927	0
193	20240528	165100	30736861	1927	1927	1927	1927	0
194	20240528	165000	30736861	1927	1927	1927	1927	0
195	20240528	164900	30736861	1927	1927	1927	1927	0
196	20240528	164800	30736861	1927	1927	1927	1927	0
197	20240528	164700	30736861	1927	1927	1927	1927	0
198	20240528	164600	30736861	1927	1927	1927	1927	0
199	20240528	164500	30736861	1927	1927	1927	1927	0
200	20240528	164400	30736861	1927	1927	1927	1927	0
201	20240528	164300	30736861	1927	1927	1927	1927	0
202	20240528	164200	30736861	1927	1927	1927	1927	0
203	20240528	164100	30736861	1927	1927	1927	1927	0
204	20240528	164000	30736861	1927	1927	1927	1927	0
205	20240528	163900	30736861	1927	1927	1927	1927	0
206	20240528	163800	30736861	1927	1927	1927	1927	0
207	20240528	163700	30736861	1927	1927	1927	1927	0
208	20240528	163600	30736861	1927	1927	1927	1927	0
209	20240528	163500	30736861	1927	1927	1927	1927	0
210	20240528	163400	30736861	1927	1927	1927	1927	0
211	20240528	163300	30736861	1927	1927	1927	1927	0
212	20240528	163200	30736861	1927	1927	1927	1927	1212
213	20240528	163100	30736861	1927	1927	1927	1927	0
214	20240528	163000	30736861	1927	1927	1927	1927	0
215	20240528	162900	30736861	1927	1927	1927	1927	0
216	20240528	162800	30736861	1927	1927	1927	1927	0
217	20240528	162700	30736861	1927	1927	1927	1927	0
218	20240528	162600	30736861	1927	1927	1927	1927	0
219	20240528	162500	30736861	1927	1927	1927	1927	0
220	20240528	162400	30736861	1927	1927	1927	1927	0
221	20240528	162300	30736861	1927	1927	1927	1927	0
222	20240528	162200	30736861	1927	1927	1927	1927	0
223	20240528	162100	30736861	1927	1927	1927	1927	0
224	20240528	162000	30736861	1927	1927	1927	1927	0
225	20240528	161900	30736861	1927	1927	1927	1927	0
226	20240528	161800	30736861	1927	1927	1927	1927	0
227	20240528	161700	30736861	1927	1927	1927	1927	0
228	20240528	161600	30736861	1927	1927	1927	1927	0
229	20240528	161500	30736861	1927	1927	1927	1927	0
230	20240528	161400	30736861	1927	1927	1927	1927	0
231	20240528	161300	30736861	1927	1927	1927	1927	0
232	20240528	161200	30736861	1927	1927	1927	1927	0
233	20240528	161100	30736861	1927	1927	1927	1927	0
234	20240528	161000	30736861	1927	1927	1927	1927	0
235	20240528	160900	30736861	1927	1927	1927	1927	0
236	20240528	160800	30736861	1927	1927	1927	1927	0
237	20240528	160700	30736861	1927	1927	1927	1927	0
238	20240528	160600	30736861	1927	1927	1927	1927	0
239	20240528	160500	30736861	1927	1927	1927	1927	0
240	20240528	160400	30736861	1927	1927	1927	1927	0
241	20240528	160300	30736861	1927	1927	1927	1927	0
242	20240528	160200	30736861	1927	1927	1927	1927	1212
243	20240528	160100	30736861	1927	1927	1927	1927	0
244	20240528	160000	30736861	1927	1927	1927	1927	0
245	20240528	155900	30736861	1927	1927	1927	1927	0
246	20240528	155800	30736861	1927	1927	1927	1927	0
247	20240528	155700	30736861	1927	1927	1927	1927	0
248	20240528	155600	30736861	1927	1927	1927	1927	0
249	20240528	155500	30736861	1927	1927	1927	1927	0
250	20240528	155400	30736861	1927	1927	1927	1927	0
251	20240528	155300	30736861	1927	1927	1927	1927	0
252	20240528	155200	30736861	1927	1927	1927	1927	0
253	20240528	155100	30736861	1927	1927	1927	1927	0
254	20240528	155000	30736861	1927	1927	1927	1927	0
255	20240528	154900	30736861	1927	1927	1927	1927	0
256	20240528	154800	30736861	1927	1927	1927	1927	0
257	20240528	154700	30736861	1927	1927	1927	1927	0
258	20240528	154600	30736861	1927	1927	1927	1927	0
259	20240528	154500	30736861	1927	1927	1927	1927	0
260	20240528	154400	30736861	1927	1927	1927	1927	0
261	20240528	154300	30736861	1927	1927	1927	1927	0
262	20240528	154200	30736861	1927	1927	1927	1927	0
263	20240528	154100	30736861	1927	1927	1927	1927	0
264	20240528	154000	30736861	1927	1927	1927	1927	0
265	20240528	153900	30736861	1927	1927	1927	1927	0
266	20240528	153800	30736861	1927	1927	1927	1927	0
267	20240528	153700	30736861	1927	1927	1927	1927	0
268	20240528	153600	30736861	1927	1927	1927	1927	0
269	20240528	153500	30736861	1927	1927	1927	1927	0
270	20240528	153400	30736861	1927	1927	1927	1927	0
271	20240528	153300	30736861	1927	1927	1927	1927	0
272	20240528	153200	30736861	1927	1927	1927	1927	1212
273	20240528	153100	30736861	1927	1927	1927	1927	0
274	20240528	153000	30736861	1927	1927	1927	1927	1212
275	20240528	152900	28401337	1928	1928	1928	1928	0
276	20240528	152800	28401337	1928	1928	1928	1928	0
277	20240528	152700	28401337	1928	1928	1928	1928	0
278	20240528	152600	28401337	1928	1928	1928	1928	0
279	20240528	152500	28401337	1928	1928	1928	1928	0
280	20240528	152400	28401337	1928	1928	1928	1928	0
281	20240528	152300	28401337	1928	1928	1928	1928	0
282	20240528	152200	28401337	1928	1928	1928	1928	0
283	20240528	152100	28401337	1928	1928	1928	1928	0
284	20240528	152000	28401337	1928	1928	1928	1928	0
285	20240528	151900	28401337	1928	1929	1929	1928	522
286	20240528	151800	27394671	1928	1928	1928	1928	2
287	20240528	151700	27390815	1928	1928	1928	1928	0
288	20240528	151600	27390815	1928	1928	1928	1928	0
289	20240528	151500	27390815	1928	1928	1928	1928	0
290	20240528	151400	27390815	1928	1928	1928	1928	0
291	20240528	151300	27390815	1928	1928	1928	1928	0
292	20240528	151200	27390815	1928	1928	1928	1928	0
293	20240528	151100	27390815	1928	1928	1928	1928	0
294	20240528	151000	27390815	1928	1928	1928	1928	0
295	20240528	150900	27390815	1928	1928	1928	1928	0
296	20240528	150800	27390815	1928	1928	1928	1928	1
297	20240528	150700	27388887	1929	1929	1929	1929	0
298	20240528	150600	27388887	1929	1929	1929	1929	0
299	20240528	150500	27388887	1929	1929	1929	1929	0
300	20240528	150400	27388887	1929	1929	1929	1929	0
301	20240528	150300	27388887	1929	1929	1929	1929	22
302	20240528	150200	27346449	1930	1930	1930	1930	0
303	20240528	150100	27346449	1930	1930	1930	1930	29
304	20240528	150000	27290479	1930	1930	1930	1930	0
305	20240528	145900	27290479	1930	1930	1930	1930	0
306	20240528	145800	27290479	1930	1930	1930	1930	0
307	20240528	145700	27290479	1930	1930	1930	1930	0
308	20240528	145600	27290479	1930	1930	1930	1930	0
309	20240528	145500	27290479	1930	1930	1930	1930	0
310	20240528	145400	27290479	1930	1930	1930	1930	0
311	20240528	145300	27290479	1930	1930	1930	1930	0
312	20240528	145200	27290479	1930	1930	1930	1930	0
313	20240528	145100	27290479	1930	1930	1930	1930	0
314	20240528	145000	27290479	1930	1930	1930	1930	0
315	20240528	144900	27290479	1930	1930	1930	1930	0
316	20240528	144800	27290479	1930	1930	1930	1930	0
317	20240528	144700	27290479	1930	1930	1930	1930	0
318	20240528	144600	27290479	1930	1930	1930	1930	0
319	20240528	144500	27290479	1930	1930	1930	1930	0
320	20240528	144400	27290479	1930	1930	1930	1930	0
321	20240528	144300	27290479	1930	1930	1930	1930	0
322	20240528	144200	27290479	1930	1930	1930	1930	0
323	20240528	144100	27290479	1930	1930	1930	1930	0
324	20240528	144000	27290479	1930	1930	1930	1930	0
325	20240528	143900	27290479	1930	1930	1930	1930	0
326	20240528	143800	27290479	1930	1930	1930	1930	2
327	20240528	143700	27286619	1930	1930	1930	1930	0
328	20240528	143600	27286619	1930	1930	1930	1930	0
329	20240528	143500	27286619	1930	1930	1930	1930	0
330	20240528	143400	27286619	1930	1930	1930	1930	191
331	20240528	143300	26917989	1931	1934	1934	1931	134
332	20240528	143200	26659157	1937	1937	1937	1937	0
333	20240528	143100	26659157	1937	1937	1937	1937	0
334	20240528	143000	26659157	1937	1937	1937	1937	0
335	20240528	142900	26659157	1937	1937	1937	1937	0
336	20240528	142800	26659157	1937	1937	1937	1937	38
337	20240528	142700	26585551	1937	1937	1937	1937	59
338	20240528	142600	26471268	1937	1937	1937	1937	0
339	20240528	142500	26471268	1937	1937	1937	1937	0
340	20240528	142400	26471268	1937	1937	1937	1937	0
341	20240528	142300	26471268	1937	1937	1937	1937	0
342	20240528	142200	26471268	1937	1937	1937	1937	0
343	20240528	142100	26471268	1937	1937	1937	1937	0
344	20240528	142000	26471268	1937	1937	1937	1937	0
345	20240528	141900	26471268	1937	1937	1937	1937	0
346	20240528	141800	26471268	1937	1937	1937	1937	0
347	20240528	141700	26471268	1937	1937	1937	1937	0
348	20240528	141600	26471268	1937	1937	1937	1937	0
349	20240528	141500	26471268	1937	1937	1937	1937	0
350	20240528	141400	26471268	1937	1937	1937	1937	0
351	20240528	141300	26471268	1937	1937	1937	1937	0
352	20240528	141200	26471268	1937	1937	1937	1937	0
353	20240528	141100	26471268	1937	1937	1937	1937	0
354	20240528	141000	26471268	1937	1937	1937	1937	0
355	20240528	140900	26471268	1937	1937	1937	1937	0
356	20240528	140800	26471268	1937	1937	1937	1937	6
357	20240528	140700	26459646	1938	1938	1938	1938	0
358	20240528	140600	26459646	1938	1938	1938	1938	0
359	20240528	140500	26459646	1938	1938	1938	1938	0
360	20240528	140400	26459646	1938	1938	1938	1938	0
361	20240528	140300	26459646	1938	1938	1938	1938	0
362	20240528	140200	26459646	1938	1938	1938	1938	0
363	20240528	140100	26459646	1938	1938	1938	1938	50
364	20240528	140000	26362746	1938	1938	1938	1938	30
365	20240528	135900	26304606	1938	1938	1938	1938	4
366	20240528	135800	26296854	1938	1938	1938	1938	0
367	20240528	135700	26296854	1938	1938	1938	1938	0
368	20240528	135600	26296854	1938	1938	1938	1938	3
369	20240528	135500	26291040	1938	1938	1938	1938	6
370	20240528	135400	26279412	1938	1938	1938	1938	2
371	20240528	135300	26275536	1937	1937	1937	1937	0
372	20240528	135200	26275536	1937	1937	1937	1937	0
373	20240528	135100	26275536	1937	1937	1937	1937	0
374	20240528	135000	26275536	1937	1937	1937	1937	0
375	20240528	134900	26275536	1937	1937	1937	1937	0
376	20240528	134800	26275536	1937	1937	1937	1937	0
377	20240528	134700	26275536	1937	1937	1937	1937	0
378	20240528	134600	26275536	1937	1937	1937	1937	0
379	20240528	134500	26275536	1937	1937	1937	1937	0
380	20240528	134400	26275536	1937	1937	1937	1937	0
381	20240528	134300	26275536	1937	1937	1937	1937	0
382	20240528	134200	26275536	1937	1937	1937	1937	0
383	20240528	134100	26275536	1937	1937	1937	1937	0
384	20240528	134000	26275536	1937	1937	1937	1937	0
385	20240528	133900	26275536	1937	1937	1937	1937	0
386	20240528	133800	26275536	1937	1937	1937	1937	0
387	20240528	133700	26275536	1937	1937	1937	1937	0
388	20240528	133600	26275536	1937	1937	1937	1937	0
389	20240528	133500	26275536	1937	1937	1937	1937	0
390	20240528	133400	26275536	1937	1937	1937	1937	0
391	20240528	133300	26275536	1937	1937	1937	1937	0
392	20240528	133200	26275536	1937	1938	1938	1937	423
393	20240528	133100	25455935	1937	1937	1937	1937	0
394	20240528	133000	25455935	1937	1937	1937	1937	2825
395	20240528	132900	19983910	1940	1940	1940	1940	0
396	20240528	132800	19983910	1940	1940	1940	1940	0
397	20240528	132700	19983910	1940	1940	1940	1940	0
398	20240528	132600	19983910	1940	1940	1940	1940	0
399	20240528	132500	19983910	1940	1940	1940	1940	0
400	20240528	132400	19983910	1940	1940	1940	1940	1
401	20240528	132300	19981970	1940	1940	1940	1940	0
402	20240528	132200	19981970	1940	1940	1940	1940	0
403	20240528	132100	19981970	1940	1940	1940	1940	455
404	20240528	132000	19099270	1940	1940	1940	1940	1
405	20240528	131900	19097330	1940	1940	1940	1940	0
406	20240528	131800	19097330	1940	1940	1940	1940	0
407	20240528	131700	19097330	1940	1940	1940	1940	0
408	20240528	131600	19097330	1940	1940	1940	1940	0
409	20240528	131500	19097330	1940	1940	1940	1940	0
410	20240528	131400	19097330	1940	1940	1940	1940	0
411	20240528	131300	19097330	1940	1940	1940	1940	0
412	20240528	131200	19097330	1940	1940	1940	1940	0
413	20240528	131100	19097330	1940	1940	1940	1940	0
414	20240528	131000	19097330	1940	1940	1940	1940	65
415	20240528	130900	18971230	1939	1939	1939	1939	0
416	20240528	130800	18971230	1939	1939	1939	1939	0
417	20240528	130700	18971230	1939	1939	1939	1939	0
418	20240528	130600	18971230	1939	1939	1939	1939	16
419	20240528	130500	18940206	1939	1939	1939	1939	0
420	20240528	130400	18940206	1939	1939	1939	1939	0
421	20240528	130300	18940206	1939	1939	1939	1939	0
422	20240528	130200	18940206	1939	1939	1939	1939	0
423	20240528	130100	18940206	1939	1939	1939	1939	0
424	20240528	130000	18940206	1939	1939	1939	1939	0
425	20240528	125900	18940206	1939	1939	1939	1939	0
426	20240528	125800	18940206	1939	1939	1939	1939	0
427	20240528	125700	18940206	1939	1939	1939	1939	0
428	20240528	125600	18940206	1939	1939	1939	1939	0
429	20240528	125500	18940206	1939	1939	1939	1939	0
430	20240528	125400	18940206	1939	1939	1939	1939	0
431	20240528	125300	18940206	1939	1939	1939	1939	0
432	20240528	125200	18940206	1939	1939	1939	1939	0
433	20240528	125100	18940206	1939	1939	1939	1939	10
434	20240528	125000	18920816	1937	1937	1937	1937	0
435	20240528	124900	18920816	1937	1937	1937	1937	0
436	20240528	124800	18920816	1937	1937	1937	1937	0
437	20240528	124700	18920816	1937	1937	1937	1937	0
438	20240528	124600	18920816	1937	1937	1937	1937	0
439	20240528	124500	18920816	1937	1944	1944	1937	4375
440	20240528	124400	10429084	1944	1944	1944	1944	400
441	20240528	124300	9651484	1944	1944	1944	1944	0
442	20240528	124200	9651484	1944	1944	1944	1944	0
443	20240528	124100	9651484	1944	1944	1944	1944	0
444	20240528	124000	9651484	1944	1944	1944	1944	0
445	20240528	123900	9651484	1944	1944	1944	1944	0
446	20240528	123800	9651484	1944	1944	1944	1944	0
447	20240528	123700	9651484	1944	1944	1944	1944	0
448	20240528	123600	9651484	1944	1944	1944	1944	0
449	20240528	123500	9651484	1944	1944	1944	1944	0
450	20240528	123400	9651484	1944	1944	1944	1944	0
451	20240528	123300	9651484	1944	1944	1944	1944	0
452	20240528	123200	9651484	1944	1944	1944	1944	0
453	20240528	123100	9651484	1944	1944	1944	1944	0
454	20240528	123000	9651484	1944	1944	1944	1944	0
455	20240528	122900	9651484	1944	1944	1944	1944	0
456	20240528	122800	9651484	1944	1944	1944	1944	0
457	20240528	122700	9651484	1944	1944	1944	1944	0
458	20240528	122600	9651484	1944	1944	1944	1944	0
459	20240528	122500	9651484	1944	1944	1944	1944	0
460	20240528	122400	9651484	1944	1944	1944	1944	0
461	20240528	122300	9651484	1944	1944	1944	1944	0
462	20240528	122200	9651484	1944	1944	1944	1944	0
463	20240528	122100	9651484	1944	1944	1944	1944	0
464	20240528	122000	9651484	1944	1944	1944	1944	70
465	20240528	121900	9515404	1944	1944	1944	1944	11
466	20240528	121800	9494020	1945	1945	1945	1945	0
467	20240528	121700	9494020	1945	1945	1945	1945	115
468	20240528	121600	9270345	1949	1949	1949	1949	0
469	20240528	121500	9270345	1949	1949	1949	1949	0
470	20240528	121400	9270345	1949	1949	1949	1949	0
471	20240528	121300	9270345	1949	1949	1949	1949	0
472	20240528	121200	9270345	1949	1949	1949	1949	0
473	20240528	121100	9270345	1949	1949	1949	1949	0
474	20240528	121000	9270345	1949	1949	1949	1949	0
475	20240528	120900	9270345	1949	1949	1949	1949	10
476	20240528	120800	9250855	1954	1954	1954	1954	0
477	20240528	120700	9250855	1954	1954	1954	1954	0
478	20240528	120600	9250855	1954	1954	1954	1954	0
479	20240528	120500	9250855	1954	1954	1954	1954	0
480	20240528	120400	9250855	1954	1954	1954	1954	0
481	20240528	120300	9250855	1954	1954	1954	1954	0
482	20240528	120200	9250855	1954	1954	1954	1954	0
483	20240528	120100	9250855	1954	1954	1954	1954	9
484	20240528	120000	9233269	1954	1954	1954	1954	1
485	20240528	115900	9231315	1954	1954	1954	1954	0
486	20240528	115800	9231315	1954	1954	1954	1954	0
487	20240528	115700	9231315	1954	1954	1954	1954	0
488	20240528	115600	9231315	1954	1954	1954	1954	0
489	20240528	115500	9231315	1954	1954	1954	1954	0
490	20240528	115400	9231315	1954	1954	1954	1954	0
491	20240528	115300	9231315	1954	1954	1954	1954	0
492	20240528	115200	9231315	1954	1954	1954	1954	0
493	20240528	115100	9231315	1954	1954	1954	1954	50
494	20240528	115000	9133615	1954	1954	1954	1954	20
495	20240528	114900	9094535	1954	1954	1954	1954	0
496	20240528	114800	9094535	1954	1954	1954	1954	0
497	20240528	114700	9094535	1954	1954	1954	1954	0
498	20240528	114600	9094535	1954	1954	1954	1954	0
499	20240528	114500	9094535	1954	1954	1954	1954	3
500	20240528	114400	9088673	1949	1949	1949	1949	0
501	20240528	114300	9088673	1949	1949	1949	1949	0
502	20240528	114200	9088673	1949	1949	1949	1949	0
503	20240528	114100	9088673	1949	1949	1949	1949	0
504	20240528	114000	9088673	1949	1949	1949	1949	0
505	20240528	113900	9088673	1949	1949	1949	1949	0
506	20240528	113800	9088673	1949	1949	1949	1949	0
507	20240528	113700	9088673	1949	1949	1949	1949	0
508	20240528	113600	9088673	1949	1949	1949	1949	0
509	20240528	113500	9088673	1949	1949	1949	1949	0
510	20240528	113400	9088673	1949	1949	1949	1949	0
511	20240528	113300	9088673	1949	1949	1949	1949	0
512	20240528	113200	9088673	1949	1949	1949	1949	0
513	20240528	113100	9088673	1949	1949	1949	1949	0
514	20240528	113000	9088673	1949	1949	1949	1949	0
515	20240528	112900	9088673	1949	1949	1949	1949	0
516	20240528	112800	9088673	1949	1949	1949	1949	0
517	20240528	112700	9088673	1949	1949	1949	1949	0
518	20240528	112600	9088673	1949	1949	1949	1949	0
519	20240528	112500	9088673	1949	1949	1949	1949	0
520	20240528	112400	9088673	1949	1949	1949	1949	0
521	20240528	112300	9088673	1949	1949	1949	1949	0
522	20240528	112200	9088673	1949	1949	1949	1949	0
523	20240528	112100	9088673	1949	1949	1949	1949	0
524	20240528	112000	9088673	1949	1949	1949	1949	0
525	20240528	111900	9088673	1949	1949	1949	1949	0
526	20240528	111800	9088673	1949	1949	1949	1949	0
527	20240528	111700	9088673	1949	1949	1949	1949	0
528	20240528	111600	9088673	1949	1949	1949	1949	0
529	20240528	111500	9088673	1949	1949	1949	1949	0
530	20240528	111400	9088673	1949	1949	1949	1949	0
531	20240528	111300	9088673	1949	1949	1949	1949	0
532	20240528	111200	9088673	1949	1949	1949	1949	0
533	20240528	111100	9088673	1949	1949	1949	1949	0
534	20240528	111000	9088673	1949	1949	1949	1949	0
535	20240528	110900	9088673	1949	1949	1949	1949	0
536	20240528	110800	9088673	1949	1949	1949	1949	0
537	20240528	110700	9088673	1949	1949	1949	1949	0
538	20240528	110600	9088673	1949	1949	1949	1949	0
539	20240528	110500	9088673	1949	1949	1949	1949	0
540	20240528	110400	9088673	1949	1949	1949	1949	0
541	20240528	110300	9088673	1949	1950	1950	1949	403
542	20240528	110200	8302827	1950	1950	1950	1950	0
543	20240528	110100	8302827	1950	1950	1950	1950	0
544	20240528	110000	8302827	1950	1950	1950	1950	14
545	20240528	105900	8275527	1955	1955	1955	1955	101
546	20240528	105800	8078072	1955	1955	1955	1955	0
547	20240528	105700	8078072	1955	1955	1955	1955	0
548	20240528	105600	8078072	1955	1955	1955	1955	0
549	20240528	105500	8078072	1955	1955	1955	1955	0
550	20240528	105400	8078072	1955	1955	1955	1955	0
551	20240528	105300	8078072	1955	1955	1955	1955	0
552	20240528	105200	8078072	1955	1955	1955	1955	0
553	20240528	105100	8078072	1955	1955	1955	1955	0
554	20240528	105000	8078072	1955	1955	1955	1955	300
555	20240528	104900	7491572	1962	1962	1962	1962	0
556	20240528	104800	7491572	1962	1962	1962	1962	0
557	20240528	104700	7491572	1962	1962	1962	1962	0
558	20240528	104600	7491572	1962	1962	1962	1962	0
559	20240528	104500	7491572	1962	1962	1962	1962	0
560	20240528	104400	7491572	1962	1962	1962	1962	0
561	20240528	104300	7491572	1962	1962	1962	1962	0
562	20240528	104200	7491572	1962	1962	1962	1962	0
563	20240528	104100	7491572	1962	1962	1962	1962	0
564	20240528	104000	7491572	1962	1962	1962	1962	0
565	20240528	103900	7491572	1962	1962	1962	1962	0
566	20240528	103800	7491572	1962	1962	1962	1962	0
567	20240528	103700	7491572	1962	1962	1962	1962	0
568	20240528	103600	7491572	1962	1962	1962	1962	0
569	20240528	103500	7491572	1962	1962	1962	1962	0
570	20240528	103400	7491572	1962	1962	1962	1962	0
571	20240528	103300	7491572	1962	1962	1962	1962	0
572	20240528	103200	7491572	1962	1962	1962	1962	0
573	20240528	103100	7491572	1962	1962	1962	1962	0
574	20240528	103000	7491572	1962	1962	1962	1962	0
575	20240528	102900	7491572	1962	1962	1962	1962	0
576	20240528	102800	7491572	1962	1962	1962	1962	0
577	20240528	102700	7491572	1962	1962	1962	1962	0
578	20240528	102600	7491572	1962	1962	1962	1962	0
579	20240528	102500	7491572	1962	1962	1962	1962	0
580	20240528	102400	7491572	1962	1962	1962	1962	0
581	20240528	102300	7491572	1962	1962	1962	1962	0
582	20240528	102200	7491572	1962	1962	1962	1962	0
583	20240528	102100	7491572	1962	1962	1962	1962	0
584	20240528	102000	7491572	1962	1962	1962	1962	0
585	20240528	101900	7491572	1962	1962	1962	1962	0
586	20240528	101800	7491572	1962	1962	1962	1962	0
587	20240528	101700	7491572	1962	1962	1962	1962	0
588	20240528	101600	7491572	1962	1962	1962	1962	0
589	20240528	101500	7491572	1962	1962	1962	1962	0
590	20240528	101400	7491572	1962	1962	1962	1962	0
591	20240528	101300	7491572	1962	1962	1962	1962	0
592	20240528	101200	7491572	1962	1962	1962	1962	0
593	20240528	101100	7491572	1962	1962	1962	1962	0
594	20240528	101000	7491572	1962	1962	1962	1962	0
595	20240528	100900	7491572	1962	1962	1962	1962	0
596	20240528	100800	7491572	1962	1962	1962	1962	0
597	20240528	100700	7491572	1962	1962	1962	1962	0
598	20240528	100600	7491572	1962	1962	1962	1962	0
599	20240528	100500	7491572	1962	1962	1962	1962	2
600	20240528	100400	7487648	1960	1960	1960	1960	0
601	20240528	100300	7487648	1960	1960	1960	1960	0
602	20240528	100200	7487648	1960	1960	1960	1960	0
603	20240528	100100	7487648	1960	1960	1960	1960	5
604	20240528	100000	7477848	1943	1950	1950	1943	657
605	20240528	095900	6201182	1950	1950	1950	1950	0
606	20240528	095800	6201182	1950	1950	1950	1950	0
607	20240528	095700	6201182	1950	1950	1950	1950	0
608	20240528	095600	6201182	1950	1950	1950	1950	0
609	20240528	095500	6201182	1950	1950	1950	1950	0
610	20240528	095400	6201182	1950	1950	1950	1950	0
611	20240528	095300	6201182	1950	1950	1950	1950	0
612	20240528	095200	6201182	1950	1950	1950	1950	0
613	20240528	095100	6201182	1950	1950	1950	1950	0
614	20240528	095000	6201182	1950	1945	1950	1945	109
615	20240528	094900	5989132	1945	1945	1945	1945	0
616	20240528	094800	5989132	1945	1945	1945	1945	0
617	20240528	094700	5989132	1945	1945	1945	1945	0
618	20240528	094600	5989132	1945	1945	1945	1945	100
619	20240528	094500	5794632	1945	1945	1945	1945	2
620	20240528	094400	5790742	1945	1945	1945	1945	1
621	20240528	094300	5788797	1945	1945	1945	1945	867
622	20240528	094200	4102482	1950	1950	1950	1950	0
623	20240528	094100	4102482	1950	1950	1950	1950	0
624	20240528	094000	4102482	1950	1950	1950	1950	0
625	20240528	093900	4102482	1950	1950	1950	1950	1
626	20240528	093800	4100532	1944	1945	1945	1944	1000
627	20240528	093700	2155945	1950	1950	1950	1950	0
628	20240528	093600	2155945	1950	1950	1950	1950	0
629	20240528	093500	2155945	1950	1950	1950	1950	0
630	20240528	093400	2155945	1950	1950	1950	1950	0
631	20240528	093300	2155945	1950	1950	1950	1950	0
632	20240528	093200	2155945	1950	1950	1950	1950	0
633	20240528	093100	2155945	1950	1950	1950	1950	0
634	20240528	093000	2155945	1950	1950	1950	1950	0
635	20240528	092900	2155945	1950	1950	1950	1950	0
636	20240528	092800	2155945	1950	1950	1950	1950	0
637	20240528	092700	2155945	1950	1950	1950	1950	0
638	20240528	092600	2155945	1950	1950	1950	1950	0
639	20240528	092500	2155945	1950	1950	1950	1950	83
640	20240528	092400	1994095	1950	1950	1950	1950	0
641	20240528	092300	1994095	1950	1950	1950	1950	0
642	20240528	092200	1994095	1950	1950	1950	1950	0
643	20240528	092100	1994095	1950	1950	1950	1950	200
644	20240528	092000	1604095	1966	1966	1966	1966	0
645	20240528	091900	1604095	1966	1965	1966	1965	41
646	20240528	091800	1523529	1952	1952	1952	1952	598
647	20240528	091700	356233	1946	1946	1946	1946	0
648	20240528	091600	356233	1946	1946	1946	1946	0
649	20240528	091500	356233	1946	1946	1946	1946	0
650	20240528	091400	356233	1946	1946	1946	1946	70
651	20240528	091300	220013	1951	1951	1951	1951	20
652	20240528	091200	180993	1946	1946	1946	1946	91
653	20240528	091100	3907	1956	1956	1956	1956	0
654	20240528	091000	3907	1956	1956	1956	1956	0
655	20240528	090900	3907	1956	1951	1956	1951	2
656	20240528	090800	0	1966	1966	1966	1966	0
657	20240528	090700	0	1966	1966	1966	1966	0
658	20240528	090600	0	1966	1966	1966	1966	0
659	20240528	090500	0	1966	1966	1966	1966	0
660	20240528	090400	0	1966	1966	1966	1966	0
661	20240528	090300	0	1966	1966	1966	1966	0
662	20240528	090200	0	1966	1966	1966	1966	0
663	20240528	090100	0	1966	1966	1966	1966	0
664	20240528	090000	0	1966	1966	1966	1966	0