KissMeData/377220/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212800	292728466	1912	1912	1912	1912	2078
3	20240529	212700	292728466	1912	1912	1912	1912	0
4	20240529	212600	292728466	1912	1912	1912	1912	0
5	20240529	212500	292728466	1912	1912	1912	1912	0
6	20240529	212400	292728466	1912	1912	1912	1912	0
7	20240529	212300	292728466	1912	1912	1912	1912	0
8	20240529	212200	292728466	1912	1912	1912	1912	0
9	20240529	212100	292728466	1912	1912	1912	1912	0
10	20240529	212000	292728466	1912	1912	1912	1912	0
11	20240529	211900	292728466	1912	1912	1912	1912	0
12	20240529	211800	292728466	1912	1912	1912	1912	0
13	20240529	211700	292728466	1912	1912	1912	1912	0
14	20240529	211600	292728466	1912	1912	1912	1912	0
15	20240529	211500	292728466	1912	1912	1912	1912	0
16	20240529	211400	292728466	1912	1912	1912	1912	0
17	20240529	211300	292728466	1912	1912	1912	1912	0
18	20240529	211200	292728466	1912	1912	1912	1912	0
19	20240529	211100	292728466	1912	1912	1912	1912	0
20	20240529	211000	292728466	1912	1912	1912	1912	0
21	20240529	210900	292728466	1912	1912	1912	1912	0
22	20240529	210800	292728466	1912	1912	1912	1912	0
23	20240529	210700	292728466	1912	1912	1912	1912	0
24	20240529	210600	292728466	1912	1912	1912	1912	0
25	20240529	210500	292728466	1912	1912	1912	1912	0
26	20240529	210400	292728466	1912	1912	1912	1912	0
27	20240529	210300	292728466	1912	1912	1912	1912	0
28	20240529	210200	292728466	1912	1912	1912	1912	0
29	20240529	210100	292728466	1912	1912	1912	1912	0
30	20240529	210000	292728466	1912	1912	1912	1912	0
31	20240529	205900	292728466	1912	1912	1912	1912	0
32	20240529	205800	292728466	1912	1912	1912	1912	2078
33	20240529	205700	292728466	1912	1912	1912	1912	0
34	20240529	205600	292728466	1912	1912	1912	1912	0
35	20240529	205500	292728466	1912	1912	1912	1912	0
36	20240529	205400	292728466	1912	1912	1912	1912	0
37	20240529	205300	292728466	1912	1912	1912	1912	0
38	20240529	205200	292728466	1912	1912	1912	1912	0
39	20240529	205100	292728466	1912	1912	1912	1912	0
40	20240529	205000	292728466	1912	1912	1912	1912	0
41	20240529	204900	292728466	1912	1912	1912	1912	0
42	20240529	204800	292728466	1912	1912	1912	1912	0
43	20240529	204700	292728466	1912	1912	1912	1912	0
44	20240529	204600	292728466	1912	1912	1912	1912	0
45	20240529	204500	292728466	1912	1912	1912	1912	0
46	20240529	204400	292728466	1912	1912	1912	1912	0
47	20240529	204300	292728466	1912	1912	1912	1912	0
48	20240529	204200	292728466	1912	1912	1912	1912	0
49	20240529	204100	292728466	1912	1912	1912	1912	0
50	20240529	204000	292728466	1912	1912	1912	1912	0
51	20240529	203900	292728466	1912	1912	1912	1912	0
52	20240529	203800	292728466	1912	1912	1912	1912	0
53	20240529	203700	292728466	1912	1912	1912	1912	0
54	20240529	203600	292728466	1912	1912	1912	1912	0
55	20240529	203500	292728466	1912	1912	1912	1912	0
56	20240529	203400	292728466	1912	1912	1912	1912	0
57	20240529	203300	292728466	1912	1912	1912	1912	0
58	20240529	203200	292728466	1912	1912	1912	1912	0
59	20240529	203100	292728466	1912	1912	1912	1912	0
60	20240529	203000	292728466	1912	1912	1912	1912	0
61	20240529	202900	292728466	1912	1912	1912	1912	0
62	20240529	202800	292728466	1912	1912	1912	1912	2078
63	20240529	202700	292728466	1912	1912	1912	1912	0
64	20240529	202600	292728466	1912	1912	1912	1912	0
65	20240529	202500	292728466	1912	1912	1912	1912	0
66	20240529	202400	292728466	1912	1912	1912	1912	0
67	20240529	202300	292728466	1912	1912	1912	1912	0
68	20240529	202200	292728466	1912	1912	1912	1912	0
69	20240529	202100	292728466	1912	1912	1912	1912	0
70	20240529	202000	292728466	1912	1912	1912	1912	0
71	20240529	201900	292728466	1912	1912	1912	1912	0
72	20240529	201800	292728466	1912	1912	1912	1912	0
73	20240529	201700	292728466	1912	1912	1912	1912	0
74	20240529	201600	292728466	1912	1912	1912	1912	0
75	20240529	201500	292728466	1912	1912	1912	1912	0
76	20240529	201400	292728466	1912	1912	1912	1912	0
77	20240529	201300	292728466	1912	1912	1912	1912	0
78	20240529	201200	292728466	1912	1912	1912	1912	0
79	20240529	201100	292728466	1912	1912	1912	1912	0
80	20240529	201000	292728466	1912	1912	1912	1912	0
81	20240529	200900	292728466	1912	1912	1912	1912	0
82	20240529	200800	292728466	1912	1912	1912	1912	0
83	20240529	200700	292728466	1912	1912	1912	1912	0
84	20240529	200600	292728466	1912	1912	1912	1912	0
85	20240529	200500	292728466	1912	1912	1912	1912	0
86	20240529	200400	292728466	1912	1912	1912	1912	0
87	20240529	200300	292728466	1912	1912	1912	1912	0
88	20240529	200200	292728466	1912	1912	1912	1912	0
89	20240529	200100	292728466	1912	1912	1912	1912	0
90	20240529	200000	292728466	1912	1912	1912	1912	0
91	20240529	195900	292728466	1912	1912	1912	1912	0
92	20240529	195800	292728466	1912	1912	1912	1912	2078
93	20240529	195700	292728466	1912	1912	1912	1912	0
94	20240529	195600	292728466	1912	1912	1912	1912	0
95	20240529	195500	292728466	1912	1912	1912	1912	0
96	20240529	195400	292728466	1912	1912	1912	1912	0
97	20240529	195300	292728466	1912	1912	1912	1912	0
98	20240529	195200	292728466	1912	1912	1912	1912	0
99	20240529	195100	292728466	1912	1912	1912	1912	0
100	20240529	195000	292728466	1912	1912	1912	1912	0
101	20240529	194900	292728466	1912	1912	1912	1912	0
102	20240529	194800	292728466	1912	1912	1912	1912	0
103	20240529	194700	292728466	1912	1912	1912	1912	0
104	20240529	194600	292728466	1912	1912	1912	1912	0
105	20240529	194500	292728466	1912	1912	1912	1912	0
106	20240529	194400	292728466	1912	1912	1912	1912	0
107	20240529	194300	292728466	1912	1912	1912	1912	0
108	20240529	194200	292728466	1912	1912	1912	1912	0
109	20240529	194100	292728466	1912	1912	1912	1912	0
110	20240529	194000	292728466	1912	1912	1912	1912	0
111	20240529	193900	292728466	1912	1912	1912	1912	0
112	20240529	193800	292728466	1912	1912	1912	1912	0
113	20240529	193700	292728466	1912	1912	1912	1912	0
114	20240529	193600	292728466	1912	1912	1912	1912	0
115	20240529	193500	292728466	1912	1912	1912	1912	0
116	20240529	193400	292728466	1912	1912	1912	1912	0
117	20240529	193300	292728466	1912	1912	1912	1912	0
118	20240529	193200	292728466	1912	1912	1912	1912	0
119	20240529	193100	292728466	1912	1912	1912	1912	0
120	20240529	193000	292728466	1912	1912	1912	1912	0
121	20240529	192900	292728466	1912	1912	1912	1912	0
122	20240529	192800	292728466	1912	1912	1912	1912	2078
123	20240529	192700	292728466	1912	1912	1912	1912	0
124	20240529	192600	292728466	1912	1912	1912	1912	0
125	20240529	192500	292728466	1912	1912	1912	1912	0
126	20240529	192400	292728466	1912	1912	1912	1912	0
127	20240529	192300	292728466	1912	1912	1912	1912	0
128	20240529	192200	292728466	1912	1912	1912	1912	0
129	20240529	192100	292728466	1912	1912	1912	1912	0
130	20240529	192000	292728466	1912	1912	1912	1912	0
131	20240529	191900	292728466	1912	1912	1912	1912	0
132	20240529	191800	292728466	1912	1912	1912	1912	0
133	20240529	191700	292728466	1912	1912	1912	1912	0
134	20240529	191600	292728466	1912	1912	1912	1912	0
135	20240529	191500	292728466	1912	1912	1912	1912	0
136	20240529	191400	292728466	1912	1912	1912	1912	0
137	20240529	191300	292728466	1912	1912	1912	1912	0
138	20240529	191200	292728466	1912	1912	1912	1912	0
139	20240529	191100	292728466	1912	1912	1912	1912	0
140	20240529	191000	292728466	1912	1912	1912	1912	0
141	20240529	190900	292728466	1912	1912	1912	1912	0
142	20240529	190800	292728466	1912	1912	1912	1912	0
143	20240529	190700	292728466	1912	1912	1912	1912	0
144	20240529	190600	292728466	1912	1912	1912	1912	0
145	20240529	190500	292728466	1912	1912	1912	1912	0
146	20240529	190400	292728466	1912	1912	1912	1912	0
147	20240529	190300	292728466	1912	1912	1912	1912	0
148	20240529	190200	292728466	1912	1912	1912	1912	0
149	20240529	190100	292728466	1912	1912	1912	1912	0
150	20240529	190000	292728466	1912	1912	1912	1912	0
151	20240529	185900	292728466	1912	1912	1912	1912	0
152	20240529	185800	292728466	1912	1912	1912	1912	2078
153	20240529	185700	292728466	1912	1912	1912	1912	0
154	20240529	185600	292728466	1912	1912	1912	1912	0
155	20240529	185500	292728466	1912	1912	1912	1912	0
156	20240529	185400	292728466	1912	1912	1912	1912	0
157	20240529	185300	292728466	1912	1912	1912	1912	0
158	20240529	185200	292728466	1912	1912	1912	1912	0
159	20240529	185100	292728466	1912	1912	1912	1912	0
160	20240529	185000	292728466	1912	1912	1912	1912	0
161	20240529	184900	292728466	1912	1912	1912	1912	0
162	20240529	184800	292728466	1912	1912	1912	1912	0
163	20240529	184700	292728466	1912	1912	1912	1912	0
164	20240529	184600	292728466	1912	1912	1912	1912	0
165	20240529	184500	292728466	1912	1912	1912	1912	0
166	20240529	184400	292728466	1912	1912	1912	1912	0
167	20240529	184300	292728466	1912	1912	1912	1912	0
168	20240529	184200	292728466	1912	1912	1912	1912	0
169	20240529	184100	292728466	1912	1912	1912	1912	0
170	20240529	184000	292728466	1912	1912	1912	1912	0
171	20240529	183900	292728466	1912	1912	1912	1912	0
172	20240529	183800	292728466	1912	1912	1912	1912	0
173	20240529	183700	292728466	1912	1912	1912	1912	0
174	20240529	183600	292728466	1912	1912	1912	1912	0
175	20240529	183500	292728466	1912	1912	1912	1912	0
176	20240529	183400	292728466	1912	1912	1912	1912	0
177	20240529	183300	292728466	1912	1912	1912	1912	0
178	20240529	183200	292728466	1912	1912	1912	1912	0
179	20240529	183100	292728466	1912	1912	1912	1912	0
180	20240529	183000	292728466	1912	1912	1912	1912	0
181	20240529	182900	292728466	1912	1912	1912	1912	0
182	20240529	182800	292728466	1912	1912	1912	1912	2078
183	20240529	182700	292728466	1912	1912	1912	1912	0
184	20240529	182600	292728466	1912	1912	1912	1912	0
185	20240529	182500	292728466	1912	1912	1912	1912	0
186	20240529	182400	292728466	1912	1912	1912	1912	0
187	20240529	182300	292728466	1912	1912	1912	1912	0
188	20240529	182200	292728466	1912	1912	1912	1912	0
189	20240529	182100	292728466	1912	1912	1912	1912	0
190	20240529	182000	292728466	1912	1912	1912	1912	0
191	20240529	181900	292728466	1912	1912	1912	1912	0
192	20240529	181800	292728466	1912	1912	1912	1912	0
193	20240529	181700	292728466	1912	1912	1912	1912	0
194	20240529	181600	292728466	1912	1912	1912	1912	0
195	20240529	181500	292728466	1912	1912	1912	1912	0
196	20240529	181400	292728466	1912	1912	1912	1912	0
197	20240529	181300	292728466	1912	1912	1912	1912	0
198	20240529	181200	292728466	1912	1912	1912	1912	0
199	20240529	181100	292728466	1912	1912	1912	1912	0
200	20240529	181000	292728466	1912	1912	1912	1912	0
201	20240529	180900	292728466	1912	1912	1912	1912	0
202	20240529	180800	292728466	1912	1912	1912	1912	0
203	20240529	180700	292728466	1912	1912	1912	1912	0
204	20240529	180600	292728466	1912	1912	1912	1912	0
205	20240529	180500	292728466	1912	1912	1912	1912	0
206	20240529	180400	292728466	1912	1912	1912	1912	0
207	20240529	180300	292728466	1912	1912	1912	1912	0
208	20240529	180200	292728466	1912	1912	1912	1912	0
209	20240529	180100	292728466	1912	1912	1912	1912	0
210	20240529	180000	292728466	1912	1912	1912	1912	0
211	20240529	175900	292728466	1912	1912	1912	1912	0
212	20240529	175800	292728466	1912	1912	1912	1912	2078
213	20240529	175700	292728466	1912	1912	1912	1912	0
214	20240529	175600	292728466	1912	1912	1912	1912	0
215	20240529	175500	292728466	1912	1912	1912	1912	0
216	20240529	175400	292728466	1912	1912	1912	1912	0
217	20240529	175300	292728466	1912	1912	1912	1912	0
218	20240529	175200	292728466	1912	1912	1912	1912	0
219	20240529	175100	292728466	1912	1912	1912	1912	0
220	20240529	175000	292728466	1912	1912	1912	1912	0
221	20240529	174900	292728466	1912	1912	1912	1912	0
222	20240529	174800	292728466	1912	1912	1912	1912	0
223	20240529	174700	292728466	1912	1912	1912	1912	0
224	20240529	174600	292728466	1912	1912	1912	1912	0
225	20240529	174500	292728466	1912	1912	1912	1912	0
226	20240529	174400	292728466	1912	1912	1912	1912	0
227	20240529	174300	292728466	1912	1912	1912	1912	0
228	20240529	174200	292728466	1912	1912	1912	1912	0
229	20240529	174100	292728466	1912	1912	1912	1912	0
230	20240529	174000	292728466	1912	1912	1912	1912	0
231	20240529	173900	292728466	1912	1912	1912	1912	0
232	20240529	173800	292728466	1912	1912	1912	1912	0
233	20240529	173700	292728466	1912	1912	1912	1912	0
234	20240529	173600	292728466	1912	1912	1912	1912	0
235	20240529	173500	292728466	1912	1912	1912	1912	0
236	20240529	173400	292728466	1912	1912	1912	1912	0
237	20240529	173300	292728466	1912	1912	1912	1912	0
238	20240529	173200	292728466	1912	1912	1912	1912	0
239	20240529	173100	292728466	1912	1912	1912	1912	0
240	20240529	173000	292728466	1912	1912	1912	1912	0
241	20240529	172900	292728466	1912	1912	1912	1912	0
242	20240529	172800	292728466	1912	1912	1912	1912	2078
243	20240529	172700	292728466	1912	1912	1912	1912	0
244	20240529	172600	292728466	1912	1912	1912	1912	0
245	20240529	172500	292728466	1912	1912	1912	1912	0
246	20240529	172400	292728466	1912	1912	1912	1912	0
247	20240529	172300	292728466	1912	1912	1912	1912	0
248	20240529	172200	292728466	1912	1912	1912	1912	0
249	20240529	172100	292728466	1912	1912	1912	1912	0
250	20240529	172000	292728466	1912	1912	1912	1912	0
251	20240529	171900	292728466	1912	1912	1912	1912	0
252	20240529	171800	292728466	1912	1912	1912	1912	0
253	20240529	171700	292728466	1912	1912	1912	1912	0
254	20240529	171600	292728466	1912	1912	1912	1912	0
255	20240529	171500	292728466	1912	1912	1912	1912	0
256	20240529	171400	292728466	1912	1912	1912	1912	0
257	20240529	171300	292728466	1912	1912	1912	1912	0
258	20240529	171200	292728466	1912	1912	1912	1912	0
259	20240529	171100	292728466	1912	1912	1912	1912	0
260	20240529	171000	292728466	1912	1912	1912	1912	0
261	20240529	170900	292728466	1912	1912	1912	1912	0
262	20240529	170800	292728466	1912	1912	1912	1912	0
263	20240529	170700	292728466	1912	1912	1912	1912	0
264	20240529	170600	292728466	1912	1912	1912	1912	0
265	20240529	170500	292728466	1912	1912	1912	1912	0
266	20240529	170400	292728466	1912	1912	1912	1912	0
267	20240529	170300	292728466	1912	1912	1912	1912	0
268	20240529	170200	292728466	1912	1912	1912	1912	0
269	20240529	170100	292728466	1912	1912	1912	1912	0
270	20240529	170000	292728466	1912	1912	1912	1912	0
271	20240529	165900	292728466	1912	1912	1912	1912	0
272	20240529	165800	292728466	1912	1912	1912	1912	2078
273	20240529	165700	292728466	1912	1912	1912	1912	0
274	20240529	165600	292728466	1912	1912	1912	1912	0
275	20240529	165500	292728466	1912	1912	1912	1912	0
276	20240529	165400	292728466	1912	1912	1912	1912	0
277	20240529	165300	292728466	1912	1912	1912	1912	0
278	20240529	165200	292728466	1912	1912	1912	1912	0
279	20240529	165100	292728466	1912	1912	1912	1912	0
280	20240529	165000	292728466	1912	1912	1912	1912	0
281	20240529	164900	292728466	1912	1912	1912	1912	0
282	20240529	164800	292728466	1912	1912	1912	1912	0
283	20240529	164700	292728466	1912	1912	1912	1912	0
284	20240529	164600	292728466	1912	1912	1912	1912	0
285	20240529	164500	292728466	1912	1912	1912	1912	0
286	20240529	164400	292728466	1912	1912	1912	1912	0
287	20240529	164300	292728466	1912	1912	1912	1912	0
288	20240529	164200	292728466	1912	1912	1912	1912	0
289	20240529	164100	292728466	1912	1912	1912	1912	0
290	20240529	164000	292728466	1912	1912	1912	1912	0
291	20240529	163900	292728466	1912	1912	1912	1912	0
292	20240529	163800	292728466	1912	1912	1912	1912	0
293	20240529	163700	292728466	1912	1912	1912	1912	0
294	20240529	163600	292728466	1912	1912	1912	1912	0
295	20240529	163500	292728466	1912	1912	1912	1912	0
296	20240529	163400	292728466	1912	1912	1912	1912	0
297	20240529	163300	292728466	1912	1912	1912	1912	0
298	20240529	163200	292728466	1912	1912	1912	1912	0
299	20240529	163100	292728466	1912	1912	1912	1912	0
300	20240529	163000	292728466	1912	1912	1912	1912	0
301	20240529	162900	292728466	1912	1912	1912	1912	0
302	20240529	162800	292728466	1912	1912	1912	1912	2078
303	20240529	162700	292728466	1912	1912	1912	1912	0
304	20240529	162600	292728466	1912	1912	1912	1912	0
305	20240529	162500	292728466	1912	1912	1912	1912	0
306	20240529	162400	292728466	1912	1912	1912	1912	0
307	20240529	162300	292728466	1912	1912	1912	1912	0
308	20240529	162200	292728466	1912	1912	1912	1912	0
309	20240529	162100	292728466	1912	1912	1912	1912	0
310	20240529	162000	292728466	1912	1912	1912	1912	0
311	20240529	161900	292728466	1912	1912	1912	1912	0
312	20240529	161800	292728466	1912	1912	1912	1912	0
313	20240529	161700	292728466	1912	1912	1912	1912	0
314	20240529	161600	292728466	1912	1912	1912	1912	0
315	20240529	161500	292728466	1912	1912	1912	1912	0
316	20240529	161400	292728466	1912	1912	1912	1912	0
317	20240529	161300	292728466	1912	1912	1912	1912	0
318	20240529	161200	292728466	1912	1912	1912	1912	0
319	20240529	161100	292728466	1912	1912	1912	1912	0
320	20240529	161000	292728466	1912	1912	1912	1912	0
321	20240529	160900	292728466	1912	1912	1912	1912	0
322	20240529	160800	292728466	1912	1912	1912	1912	0
323	20240529	160700	292728466	1912	1912	1912	1912	0
324	20240529	160600	292728466	1912	1912	1912	1912	0
325	20240529	160500	292728466	1912	1912	1912	1912	0
326	20240529	160400	292728466	1912	1912	1912	1912	0
327	20240529	160300	292728466	1912	1912	1912	1912	0
328	20240529	160200	292728466	1912	1912	1912	1912	0
329	20240529	160100	292728466	1912	1912	1912	1912	0
330	20240529	160000	292728466	1912	1912	1912	1912	0
331	20240529	155900	292728466	1912	1912	1912	1912	0
332	20240529	155800	292728466	1912	1912	1912	1912	2078
333	20240529	155700	292728466	1912	1912	1912	1912	0
334	20240529	155600	292728466	1912	1912	1912	1912	0
335	20240529	155500	292728466	1912	1912	1912	1912	0
336	20240529	155400	292728466	1912	1912	1912	1912	0
337	20240529	155300	292728466	1912	1912	1912	1912	0
338	20240529	155200	292728466	1912	1912	1912	1912	0
339	20240529	155100	292728466	1912	1912	1912	1912	0
340	20240529	155000	292728466	1912	1912	1912	1912	0
341	20240529	154900	292728466	1912	1912	1912	1912	0
342	20240529	154800	292728466	1912	1912	1912	1912	0
343	20240529	154700	292728466	1912	1912	1912	1912	0
344	20240529	154600	292728466	1912	1912	1912	1912	0
345	20240529	154500	292728466	1912	1912	1912	1912	0
346	20240529	154400	292728466	1912	1912	1912	1912	0
347	20240529	154300	292728466	1912	1912	1912	1912	0
348	20240529	154200	292728466	1912	1912	1912	1912	0
349	20240529	154100	292728466	1912	1912	1912	1912	0
350	20240529	154000	292728466	1912	1912	1912	1912	0
351	20240529	153900	292728466	1912	1912	1912	1912	0
352	20240529	153800	292728466	1912	1912	1912	1912	0
353	20240529	153700	292728466	1912	1912	1912	1912	0
354	20240529	153600	292728466	1912	1912	1912	1912	0
355	20240529	153500	292728466	1912	1912	1912	1912	0
356	20240529	153400	292728466	1912	1912	1912	1912	0
357	20240529	153300	292728466	1912	1912	1912	1912	0
358	20240529	153200	292728466	1912	1912	1912	1912	0
359	20240529	153100	292728466	1912	1912	1912	1912	0
360	20240529	153000	292728466	1912	1912	1912	1912	2078
361	20240529	152900	288755330	1920	1920	1920	1920	0
362	20240529	152800	288755330	1920	1920	1920	1920	0
363	20240529	152700	288755330	1920	1920	1920	1920	0
364	20240529	152600	288755330	1920	1920	1920	1920	0
365	20240529	152500	288755330	1920	1920	1920	1920	0
366	20240529	152400	288755330	1920	1920	1920	1920	0
367	20240529	152300	288755330	1920	1920	1920	1920	0
368	20240529	152200	288755330	1920	1920	1920	1920	0
369	20240529	152100	288755330	1920	1920	1920	1920	0
370	20240529	152000	288755330	1920	1920	1920	1920	0
371	20240529	151900	288755330	1920	1919	1920	1919	305
372	20240529	151800	288170034	1919	1919	1919	1919	1
373	20240529	151700	288168115	1919	1919	1919	1919	0
374	20240529	151600	288168115	1919	1912	1919	1912	632
375	20240529	151500	286958950	1919	1919	1919	1919	1
376	20240529	151400	286957031	1921	1921	1921	1921	0
377	20240529	151300	286957031	1921	1921	1921	1921	0
378	20240529	151200	286957031	1921	1921	1921	1921	0
379	20240529	151100	286957031	1921	1922	1922	1920	61
380	20240529	151000	286839854	1911	1920	1920	1911	501
381	20240529	150900	285880977	1920	1920	1920	1920	200
382	20240529	150800	285496977	1925	1925	1925	1925	0
383	20240529	150700	285496977	1925	1925	1925	1925	0
384	20240529	150600	285496977	1925	1925	1925	1925	0
385	20240529	150500	285496977	1925	1915	1925	1915	51
386	20240529	150400	285399302	1925	1915	1925	1915	139
387	20240529	150300	285133107	1915	1911	1915	1911	2
388	20240529	150200	285129281	1911	1915	1915	1910	655
389	20240529	150100	283877969	1910	1915	1915	1910	1601
390	20240529	150000	280820003	1915	1915	1915	1915	0
391	20240529	145900	280820003	1915	1915	1915	1915	320
392	20240529	145800	280207203	1915	1911	1915	1910	2313
393	20240529	145700	275789361	1910	1915	1915	1910	5100
394	20240529	145600	266043220	1915	1915	1915	1915	4
395	20240529	145500	266035560	1915	1915	1915	1915	8
396	20240529	145400	266020240	1915	1915	1915	1915	0
397	20240529	145300	266020240	1915	1915	1915	1915	2419
398	20240529	145200	261387855	1915	1914	1915	1913	823
399	20240529	145100	259813450	1915	1916	1919	1914	348
400	20240529	145000	259146671	1915	1919	1919	1915	3697
401	20240529	144900	252059107	1919	1918	1919	1918	101
402	20240529	144800	251865388	1918	1920	1920	1918	1521
403	20240529	144700	248945750	1925	1925	1925	1925	0
404	20240529	144600	248945750	1925	1925	1925	1925	1
405	20240529	144500	248943825	1926	1926	1926	1926	1
406	20240529	144400	248941899	1926	1924	1926	1924	1545
407	20240529	144300	245967685	1919	1920	1925	1919	583
408	20240529	144200	244848841	1926	1926	1926	1926	1
409	20240529	144100	244846915	1920	1926	1926	1920	101
410	20240529	144000	244652989	1925	1925	1925	1925	100
411	20240529	143900	244460489	1926	1921	1926	1919	4002
412	20240529	143800	236775804	1926	1926	1926	1926	1
413	20240529	143700	236773878	1921	1926	1926	1921	1255
414	20240529	143600	234361017	1926	1926	1926	1926	8
415	20240529	143500	234345609	1923	1923	1923	1923	1175
416	20240529	143400	232086084	1927	1927	1927	1927	0
417	20240529	143300	232086084	1927	1927	1927	1927	12
418	20240529	143200	232062960	1927	1924	1927	1924	334
419	20240529	143100	231420341	1924	1925	1925	1924	243
420	20240529	143000	230952658	1925	1925	1925	1925	51
421	20240529	142900	230854483	1925	1925	1925	1925	1
422	20240529	142800	230852558	1924	1926	1926	1924	281
423	20240529	142700	230311712	1927	1927	1927	1927	51
424	20240529	142600	230213435	1930	1930	1930	1930	0
425	20240529	142500	230213435	1930	1930	1930	1930	1
426	20240529	142400	230211505	1923	1925	1925	1923	2703
427	20240529	142300	225009123	1930	1930	1930	1930	20
428	20240529	142200	224970523	1930	1930	1930	1930	1
429	20240529	142100	224968593	1930	1926	1930	1926	2
430	20240529	142000	224964737	1926	1926	1926	1926	1075
431	20240529	141900	222894287	1927	1930	1930	1927	3
432	20240529	141800	222888503	1927	1929	1931	1927	9061
433	20240529	141700	205422717	1931	1931	1931	1930	690
434	20240529	141600	204090339	1936	1936	1936	1936	200
435	20240529	141500	203703139	1936	1936	1936	1936	1
436	20240529	141400	203701203	1936	1931	1936	1931	928
437	20240529	141300	201909210	1931	1931	1931	1931	0
438	20240529	141200	201909210	1931	1931	1931	1931	0
439	20240529	141100	201909210	1931	1931	1931	1931	15
440	20240529	141000	201880245	1931	1931	1931	1931	100
441	20240529	140900	201687145	1931	1931	1931	1931	0
442	20240529	140800	201687145	1931	1931	1931	1931	0
443	20240529	140700	201687145	1931	1931	1931	1931	0
444	20240529	140600	201687145	1931	1931	1931	1931	1100
445	20240529	140500	199563045	1931	1930	1931	1930	84
446	20240529	140400	199400923	1930	1931	1931	1930	241
447	20240529	140300	198935733	1936	1936	1936	1936	0
448	20240529	140200	198935733	1936	1936	1936	1936	4
449	20240529	140100	198927989	1936	1936	1936	1936	0
450	20240529	140000	198927989	1936	1936	1936	1936	0
451	20240529	135900	198927989	1936	1936	1936	1936	10
452	20240529	135800	198908629	1936	1930	1936	1929	2190
453	20240529	135700	194683775	1938	1938	1938	1938	0
454	20240529	135600	194683775	1938	1940	1940	1930	2708
455	20240529	135500	189455309	1940	1940	1940	1940	1
456	20240529	135400	189453369	1947	1947	1947	1947	0
457	20240529	135300	189453369	1947	1947	1947	1947	0
458	20240529	135200	189453369	1947	1947	1947	1947	0
459	20240529	135100	189453369	1947	1947	1947	1947	0
460	20240529	135000	189453369	1947	1947	1947	1947	0
461	20240529	134900	189453369	1947	1947	1947	1947	0
462	20240529	134800	189453369	1947	1932	1947	1932	2020
463	20240529	134700	185550429	1949	1949	1949	1949	0
464	20240529	134600	185550429	1949	1949	1949	1949	0
465	20240529	134500	185550429	1949	1949	1949	1949	0
466	20240529	134400	185550429	1949	1949	1949	1949	0
467	20240529	134300	185550429	1949	1949	1949	1949	0
468	20240529	134200	185550429	1949	1949	1949	1949	0
469	20240529	134100	185550429	1949	1948	1949	1948	11
470	20240529	134000	185529000	1950	1950	1950	1950	0
471	20240529	133900	185529000	1950	1950	1950	1950	0
472	20240529	133800	185529000	1950	1935	1950	1935	522
473	20240529	133700	184518390	1930	1932	1932	1927	10016
474	20240529	133600	165184998	1939	1939	1939	1939	0
475	20240529	133500	165184998	1939	1939	1939	1939	10
476	20240529	133400	165165608	1939	1939	1939	1939	0
477	20240529	133300	165165608	1939	1939	1939	1939	21
478	20240529	133200	165124889	1931	1931	1931	1931	0
479	20240529	133100	165124889	1931	1939	1939	1931	10000
480	20240529	133000	145794348	1934	1934	1934	1934	0
481	20240529	132900	145794348	1934	1945	1945	1934	7000
482	20240529	132800	132230833	1947	1948	1948	1947	224
483	20240529	132700	131794681	1948	1948	1948	1948	0
484	20240529	132600	131794681	1948	1948	1948	1948	0
485	20240529	132500	131794681	1948	1948	1948	1948	0
486	20240529	132400	131794681	1948	1948	1948	1948	0
487	20240529	132300	131794681	1948	1948	1948	1948	217
488	20240529	132200	131371965	1953	1953	1953	1953	0
489	20240529	132100	131371965	1953	1953	1953	1953	0
490	20240529	132000	131371965	1953	1953	1953	1953	0
491	20240529	131900	131371965	1953	1953	1953	1953	1
492	20240529	131800	131370012	1953	1953	1953	1953	0
493	20240529	131700	131370012	1953	1953	1953	1953	0
494	20240529	131600	131370012	1953	1953	1953	1953	0
495	20240529	131500	131370012	1953	1953	1953	1953	0
496	20240529	131400	131370012	1953	1953	1953	1953	0
497	20240529	131300	131370012	1953	1953	1953	1953	0
498	20240529	131200	131370012	1953	1953	1953	1953	0
499	20240529	131100	131370012	1953	1953	1953	1953	22
500	20240529	131000	131327046	1953	1953	1953	1953	1
501	20240529	130900	131325093	1953	1953	1953	1953	0
502	20240529	130800	131325093	1953	1953	1953	1953	0
503	20240529	130700	131325093	1953	1953	1953	1953	0
504	20240529	130600	131325093	1953	1953	1953	1953	0
505	20240529	130500	131325093	1953	1950	1953	1948	301
506	20240529	130400	130738526	1953	1952	1953	1952	102
507	20240529	130300	130539420	1952	1951	1952	1950	505
508	20240529	130200	129553666	1953	1953	1953	1953	0
509	20240529	130100	129553666	1953	1953	1953	1953	0
510	20240529	130000	129553666	1953	1953	1953	1953	0
511	20240529	125900	129553666	1953	1953	1953	1953	0
512	20240529	125800	129553666	1953	1953	1953	1953	0
513	20240529	125700	129553666	1953	1953	1953	1953	0
514	20240529	125600	129553666	1953	1953	1953	1953	1
515	20240529	125500	129551713	1950	1950	1950	1950	1
516	20240529	125400	129549763	1954	1954	1954	1954	0
517	20240529	125300	129549763	1954	1954	1954	1954	0
518	20240529	125200	129549763	1954	1954	1954	1954	0
519	20240529	125100	129549763	1954	1954	1954	1954	0
520	20240529	125000	129549763	1954	1954	1954	1954	0
521	20240529	124900	129549763	1954	1954	1954	1954	0
522	20240529	124800	129549763	1954	1954	1954	1954	0
523	20240529	124700	129549763	1954	1954	1954	1954	0
524	20240529	124600	129549763	1954	1950	1954	1950	104
525	20240529	124500	129346950	1954	1954	1954	1954	0
526	20240529	124400	129346950	1954	1954	1954	1954	0
527	20240529	124300	129346950	1954	1954	1954	1954	0
528	20240529	124200	129346950	1954	1954	1954	1954	209
529	20240529	124100	128938564	1954	1954	1954	1954	0
530	20240529	124000	128938564	1954	1954	1954	1954	0
531	20240529	123900	128938564	1954	1954	1954	1954	1
532	20240529	123800	128936610	1953	1953	1953	1953	100
533	20240529	123700	128741310	1954	1954	1954	1954	0
534	20240529	123600	128741310	1954	1954	1954	1954	0
535	20240529	123500	128741310	1954	1954	1954	1954	0
536	20240529	123400	128741310	1954	1954	1954	1954	0
537	20240529	123300	128741310	1954	1954	1954	1954	0
538	20240529	123200	128741310	1954	1954	1954	1954	0
539	20240529	123100	128741310	1954	1954	1954	1954	0
540	20240529	123000	128741310	1954	1954	1954	1954	0
541	20240529	122900	128741310	1954	1954	1954	1954	0
542	20240529	122800	128741310	1954	1954	1954	1954	0
543	20240529	122700	128741310	1954	1954	1954	1954	0
544	20240529	122600	128741310	1954	1954	1954	1954	0
545	20240529	122500	128741310	1954	1954	1954	1954	0
546	20240529	122400	128741310	1954	1954	1954	1954	0
547	20240529	122300	128741310	1954	1954	1954	1954	22
548	20240529	122200	128698322	1954	1954	1954	1954	0
549	20240529	122100	128698322	1954	1952	1954	1952	6
550	20240529	122000	128686605	1952	1952	1952	1952	0
551	20240529	121900	128686605	1952	1952	1952	1952	1
552	20240529	121800	128684653	1955	1955	1955	1955	0
553	20240529	121700	128684653	1955	1955	1955	1955	0
554	20240529	121600	128684653	1955	1955	1955	1955	0
555	20240529	121500	128684653	1955	1955	1955	1955	0
556	20240529	121400	128684653	1955	1955	1955	1955	2
557	20240529	121300	128680743	1953	1949	1955	1949	404
558	20240529	121200	127891433	1949	1949	1949	1949	0
559	20240529	121100	127891433	1949	1949	1949	1949	22
560	20240529	121000	127848555	1949	1949	1949	1949	0
561	20240529	120900	127848555	1949	1949	1949	1949	92
562	20240529	120800	127669247	1949	1949	1949	1949	0
563	20240529	120700	127669247	1949	1949	1949	1949	0
564	20240529	120600	127669247	1949	1949	1949	1949	0
565	20240529	120500	127669247	1949	1949	1949	1949	0
566	20240529	120400	127669247	1949	1949	1949	1949	1
567	20240529	120300	127667298	1942	1950	1950	1942	27
568	20240529	120200	127614856	1940	1940	1940	1940	0
569	20240529	120100	127614856	1940	1951	1951	1940	3101
570	20240529	120000	121595115	1955	1955	1955	1955	0
571	20240529	115900	121595115	1955	1955	1955	1955	0
572	20240529	115800	121595115	1955	1955	1955	1955	4
573	20240529	115700	121587295	1955	1955	1955	1955	1
574	20240529	115600	121585340	1955	1955	1955	1955	0
575	20240529	115500	121585340	1955	1955	1955	1955	0
576	20240529	115400	121585340	1955	1955	1955	1955	4
577	20240529	115300	121577520	1955	1955	1955	1955	0
578	20240529	115200	121577520	1955	1955	1955	1955	0
579	20240529	115100	121577520	1955	1955	1955	1955	0
580	20240529	115000	121577520	1955	1955	1955	1955	5
581	20240529	114900	121567745	1955	1955	1955	1955	0
582	20240529	114800	121567745	1955	1955	1955	1955	0
583	20240529	114700	121567745	1955	1955	1955	1955	0
584	20240529	114600	121567745	1955	1951	1955	1951	13
585	20240529	114500	121542378	1955	1955	1955	1955	0
586	20240529	114400	121542378	1955	1955	1955	1955	2
587	20240529	114300	121538468	1955	1955	1955	1955	0
588	20240529	114200	121538468	1955	1955	1955	1955	0
589	20240529	114100	121538468	1955	1955	1955	1955	0
590	20240529	114000	121538468	1955	1955	1955	1955	0
591	20240529	113900	121538468	1955	1955	1955	1955	0
592	20240529	113800	121538468	1955	1955	1955	1955	0
593	20240529	113700	121538468	1955	1955	1955	1955	0
594	20240529	113600	121538468	1955	1955	1955	1955	0
595	20240529	113500	121538468	1955	1955	1955	1955	7
596	20240529	113400	121524783	1955	1955	1955	1955	0
597	20240529	113300	121524783	1955	1955	1955	1955	0
598	20240529	113200	121524783	1955	1955	1955	1955	5
599	20240529	113100	121515008	1955	1955	1955	1955	2
600	20240529	113000	121511098	1955	1952	1955	1952	6
601	20240529	112900	121499383	1949	1949	1949	1949	1
602	20240529	112800	121497434	1947	1946	1947	1946	555
603	20240529	112700	120417050	1945	1945	1945	1945	2474
604	20240529	112600	115605120	1940	1940	1940	1940	4
605	20240529	112500	115597360	1945	1945	1945	1945	1
606	20240529	112400	115595415	1945	1945	1945	1945	0
607	20240529	112300	115595415	1945	1945	1945	1945	0
608	20240529	112200	115595415	1945	1945	1945	1945	0
609	20240529	112100	115595415	1945	1945	1945	1945	2
610	20240529	112000	115591525	1945	1945	1945	1945	0
611	20240529	111900	115591525	1945	1945	1945	1945	0
612	20240529	111800	115591525	1945	1945	1945	1945	14
613	20240529	111700	115564295	1945	1945	1945	1945	0
614	20240529	111600	115564295	1945	1945	1945	1945	0
615	20240529	111500	115564295	1945	1945	1945	1945	0
616	20240529	111400	115564295	1945	1945	1945	1945	0
617	20240529	111300	115564295	1945	1945	1945	1945	0
618	20240529	111200	115564295	1945	1945	1945	1945	0
619	20240529	111100	115564295	1945	1944	1945	1944	605
620	20240529	111000	114387871	1944	1944	1944	1944	0
621	20240529	110900	114387871	1944	1944	1944	1944	0
622	20240529	110800	114387871	1944	1944	1944	1944	0
623	20240529	110700	114387871	1944	1944	1944	1944	0
624	20240529	110600	114387871	1944	1934	1944	1932	6001
625	20240529	110500	102788551	1945	1943	1945	1933	9001
626	20240529	110400	85359864	1946	1946	1946	1946	58
627	20240529	110300	85246996	1946	1946	1946	1946	0
628	20240529	110200	85246996	1946	1946	1946	1946	4
629	20240529	110100	85239212	1946	1946	1946	1946	0
630	20240529	110000	85239212	1946	1946	1946	1946	103
631	20240529	105900	85038774	1946	1946	1946	1946	0
632	20240529	105800	85038774	1946	1946	1946	1946	0
633	20240529	105700	85038774	1946	1946	1946	1946	1
634	20240529	105600	85036828	1945	1945	1945	1945	5
635	20240529	105500	85027103	1946	1946	1946	1946	0
636	20240529	105400	85027103	1946	1946	1946	1946	1
637	20240529	105300	85025157	1946	1946	1946	1946	0
638	20240529	105200	85025157	1946	1946	1946	1946	28
639	20240529	105100	84970669	1946	1946	1946	1946	0
640	20240529	105000	84970669	1946	1946	1946	1946	0
641	20240529	104900	84970669	1946	1946	1946	1946	0
642	20240529	104800	84970669	1946	1946	1946	1946	0
643	20240529	104700	84970669	1946	1946	1946	1946	1
644	20240529	104600	84968723	1941	1941	1941	1941	0
645	20240529	104500	84968723	1941	1941	1941	1941	0
646	20240529	104400	84968723	1941	1941	1941	1941	500
647	20240529	104300	83998223	1946	1946	1946	1946	0
648	20240529	104200	83998223	1946	1946	1946	1946	0
649	20240529	104100	83998223	1946	1946	1946	1946	0
650	20240529	104000	83998223	1946	1944	1946	1944	785
651	20240529	103900	82472179	1944	1944	1944	1944	2
652	20240529	103800	82468291	1943	1943	1943	1943	0
653	20240529	103700	82468291	1943	1943	1943	1943	86
654	20240529	103600	82301193	1943	1943	1943	1943	800
655	20240529	103500	80746793	1943	1943	1943	1943	0
656	20240529	103400	80746793	1943	1943	1943	1943	0
657	20240529	103300	80746793	1943	1943	1943	1943	0
658	20240529	103200	80746793	1943	1943	1943	1943	0
659	20240529	103100	80746793	1943	1943	1943	1943	0
660	20240529	103000	80746793	1943	1943	1943	1943	1
661	20240529	102900	80744850	1941	1941	1941	1941	0
662	20240529	102800	80744850	1941	1941	1941	1941	0
663	20240529	102700	80744850	1941	1941	1941	1941	2
664	20240529	102600	80740968	1943	1941	1943	1941	295
665	20240529	102500	80168333	1943	1940	1943	1940	620
666	20240529	102400	78965530	1942	1942	1942	1942	1000
667	20240529	102300	77023530	1942	1943	1943	1942	106
668	20240529	102200	76817677	1942	1943	1943	1942	863
669	20240529	102100	75141730	1942	1942	1942	1942	33
670	20240529	102000	75077644	1942	1941	1942	1941	27
671	20240529	101900	75025211	1942	1942	1942	1942	1
672	20240529	101800	75023269	1941	1941	1941	1940	19
673	20240529	101700	74986403	1940	1940	1940	1940	300
674	20240529	101600	74404403	1940	1940	1940	1940	0
675	20240529	101500	74404403	1940	1940	1940	1940	9
676	20240529	101400	74386943	1940	1940	1940	1940	0
677	20240529	101300	74386943	1940	1940	1940	1940	0
678	20240529	101200	74386943	1940	1940	1940	1940	0
679	20240529	101100	74386943	1940	1940	1940	1940	288
680	20240529	101000	73828223	1940	1933	1940	1933	1310
681	20240529	100900	71295923	1940	1940	1940	1933	131
682	20240529	100800	71042295	1940	1940	1940	1940	0
683	20240529	100700	71042295	1940	1940	1940	1940	0
684	20240529	100600	71042295	1940	1940	1940	1940	19
685	20240529	100500	71005435	1934	1934	1934	1934	200
686	20240529	100400	70618635	1940	1940	1940	1940	0
687	20240529	100300	70618635	1940	1940	1940	1940	0
688	20240529	100200	70618635	1940	1940	1940	1934	1354
689	20240529	100100	67999555	1940	1940	1940	1940	0
690	20240529	100000	67999555	1940	1940	1940	1940	0
691	20240529	095900	67999555	1940	1940	1940	1940	1
692	20240529	095800	67997615	1935	1936	1936	1935	13
693	20240529	095700	67972456	1940	1940	1940	1940	159
694	20240529	095600	67663996	1936	1940	1940	1936	46
695	20240529	095500	67574916	1940	1940	1940	1940	2
696	20240529	095400	67571036	1940	1940	1940	1940	2
697	20240529	095300	67567156	1940	1940	1940	1940	0
698	20240529	095200	67567156	1940	1940	1940	1940	200
699	20240529	095100	67179156	1940	1940	1940	1940	4
700	20240529	095000	67171396	1940	1940	1940	1940	0
701	20240529	094900	67171396	1940	1940	1940	1940	5
702	20240529	094800	67161696	1944	1935	1944	1935	271
703	20240529	094700	66635952	1944	1944	1944	1944	50
704	20240529	094600	66538752	1944	1935	1944	1935	1472
705	20240529	094500	63689454	1944	1944	1944	1944	0
706	20240529	094400	63689454	1944	1944	1944	1944	0
707	20240529	094300	63689454	1944	1940	1944	1940	111
708	20240529	094200	63474110	1945	1940	1945	1940	21
709	20240529	094100	63433365	1945	1945	1945	1945	1
710	20240529	094000	63431420	1946	1945	1946	1945	106
711	20240529	093900	63225239	1945	1945	1945	1935	315
712	20240529	093800	62614564	1946	1946	1946	1946	0
713	20240529	093700	62614564	1946	1946	1946	1946	10
714	20240529	093600	62595104	1934	1941	1941	1934	2264
715	20240529	093500	58206270	1946	1946	1946	1946	0
716	20240529	093400	58206270	1946	1946	1946	1946	122
717	20240529	093300	57968858	1946	1945	1946	1945	60
718	20240529	093200	57852138	1939	1946	1946	1939	539
719	20240529	093100	56806847	1940	1946	1946	1940	88
720	20240529	093000	56635707	1940	1940	1946	1937	461
721	20240529	092900	55741464	1946	1946	1946	1946	0
722	20240529	092800	55741464	1946	1946	1946	1946	10
723	20240529	092700	55722004	1946	1945	1946	1945	55
724	20240529	092600	55615015	1946	1946	1946	1946	0
725	20240529	092500	55615015	1946	1946	1946	1946	0
726	20240529	092400	55615015	1946	1946	1946	1946	0
727	20240529	092300	55615015	1946	1946	1946	1946	0
728	20240529	092200	55615015	1946	1946	1946	1946	7
729	20240529	092100	55601393	1946	1940	1946	1940	805
730	20240529	092000	54039633	1946	1942	1946	1942	91
731	20240529	091900	53862743	1942	1940	1942	1940	769
732	20240529	091800	52370543	1940	1940	1940	1940	823
733	20240529	091700	50773923	1940	1940	1940	1940	280
734	20240529	091600	50230723	1940	1940	1940	1940	0
735	20240529	091500	50230723	1940	1941	1941	1940	85
736	20240529	091400	50065818	1941	1941	1941	1932	37
737	20240529	091300	49994010	1942	1940	1942	1938	94
738	20240529	091200	49811511	1942	1932	1943	1932	307
739	20240529	091100	49216657	1943	1938	1947	1930	5075
740	20240529	091000	39411022	1939	1952	1952	1939	1802
741	20240529	090900	35912493	1943	1943	1943	1943	30
742	20240529	090800	35854203	1956	1956	1956	1956	0
743	20240529	090700	35854203	1956	1949	1956	1949	113
744	20240529	090600	35633941	1949	1949	1956	1949	392
745	20240529	090500	34869629	1949	1949	1949	1949	12
746	20240529	090400	34846241	1941	1950	1956	1941	6710
747	20240529	090300	21803694	1959	1950	1959	1950	22
748	20240529	090200	21760605	1951	1953	1953	1950	4051
749	20240529	090100	13858800	1984	1984	1984	1984	0
750	20240529	090000	13858800	1984	1950	1984	1950	7105