KissMeData/263050/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	205900	470510580	1943	1943	1943	1943	2850
3	20240528	205800	470510580	1943	1943	1943	1943	0
4	20240528	205700	470510580	1943	1943	1943	1943	0
5	20240528	205600	470510580	1943	1943	1943	1943	0
6	20240528	205500	470510580	1943	1943	1943	1943	0
7	20240528	205400	470510580	1943	1943	1943	1943	0
8	20240528	205300	470510580	1943	1943	1943	1943	0
9	20240528	205200	470510580	1943	1943	1943	1943	0
10	20240528	205100	470510580	1943	1943	1943	1943	0
11	20240528	205000	470510580	1943	1943	1943	1943	0
12	20240528	204900	470510580	1943	1943	1943	1943	0
13	20240528	204800	470510580	1943	1943	1943	1943	0
14	20240528	204700	470510580	1943	1943	1943	1943	0
15	20240528	204600	470510580	1943	1943	1943	1943	0
16	20240528	204500	470510580	1943	1943	1943	1943	0
17	20240528	204400	470510580	1943	1943	1943	1943	0
18	20240528	204300	470510580	1943	1943	1943	1943	0
19	20240528	204200	470510580	1943	1943	1943	1943	0
20	20240528	204100	470510580	1943	1943	1943	1943	0
21	20240528	204000	470510580	1943	1943	1943	1943	0
22	20240528	203900	470510580	1943	1943	1943	1943	0
23	20240528	203800	470510580	1943	1943	1943	1943	0
24	20240528	203700	470510580	1943	1943	1943	1943	0
25	20240528	203600	470510580	1943	1943	1943	1943	0
26	20240528	203500	470510580	1943	1943	1943	1943	0
27	20240528	203400	470510580	1943	1943	1943	1943	0
28	20240528	203300	470510580	1943	1943	1943	1943	0
29	20240528	203200	470510580	1943	1943	1943	1943	0
30	20240528	203100	470510580	1943	1943	1943	1943	0
31	20240528	203000	470510580	1943	1943	1943	1943	0
32	20240528	202900	470510580	1943	1943	1943	1943	2850
33	20240528	202800	470510580	1943	1943	1943	1943	0
34	20240528	202700	470510580	1943	1943	1943	1943	0
35	20240528	202600	470510580	1943	1943	1943	1943	0
36	20240528	202500	470510580	1943	1943	1943	1943	0
37	20240528	202400	470510580	1943	1943	1943	1943	0
38	20240528	202300	470510580	1943	1943	1943	1943	0
39	20240528	202200	470510580	1943	1943	1943	1943	0
40	20240528	202100	470510580	1943	1943	1943	1943	0
41	20240528	202000	470510580	1943	1943	1943	1943	0
42	20240528	201900	470510580	1943	1943	1943	1943	0
43	20240528	201800	470510580	1943	1943	1943	1943	0
44	20240528	201700	470510580	1943	1943	1943	1943	0
45	20240528	201600	470510580	1943	1943	1943	1943	0
46	20240528	201500	470510580	1943	1943	1943	1943	0
47	20240528	201400	470510580	1943	1943	1943	1943	0
48	20240528	201300	470510580	1943	1943	1943	1943	0
49	20240528	201200	470510580	1943	1943	1943	1943	0
50	20240528	201100	470510580	1943	1943	1943	1943	0
51	20240528	201000	470510580	1943	1943	1943	1943	0
52	20240528	200900	470510580	1943	1943	1943	1943	0
53	20240528	200800	470510580	1943	1943	1943	1943	0
54	20240528	200700	470510580	1943	1943	1943	1943	0
55	20240528	200600	470510580	1943	1943	1943	1943	0
56	20240528	200500	470510580	1943	1943	1943	1943	0
57	20240528	200400	470510580	1943	1943	1943	1943	0
58	20240528	200300	470510580	1943	1943	1943	1943	0
59	20240528	200200	470510580	1943	1943	1943	1943	0
60	20240528	200100	470510580	1943	1943	1943	1943	0
61	20240528	200000	470510580	1943	1943	1943	1943	0
62	20240528	195900	470510580	1943	1943	1943	1943	2850
63	20240528	195800	470510580	1943	1943	1943	1943	0
64	20240528	195700	470510580	1943	1943	1943	1943	0
65	20240528	195600	470510580	1943	1943	1943	1943	0
66	20240528	195500	470510580	1943	1943	1943	1943	0
67	20240528	195400	470510580	1943	1943	1943	1943	0
68	20240528	195300	470510580	1943	1943	1943	1943	0
69	20240528	195200	470510580	1943	1943	1943	1943	0
70	20240528	195100	470510580	1943	1943	1943	1943	0
71	20240528	195000	470510580	1943	1943	1943	1943	0
72	20240528	194900	470510580	1943	1943	1943	1943	0
73	20240528	194800	470510580	1943	1943	1943	1943	0
74	20240528	194700	470510580	1943	1943	1943	1943	0
75	20240528	194600	470510580	1943	1943	1943	1943	0
76	20240528	194500	470510580	1943	1943	1943	1943	0
77	20240528	194400	470510580	1943	1943	1943	1943	0
78	20240528	194300	470510580	1943	1943	1943	1943	0
79	20240528	194200	470510580	1943	1943	1943	1943	0
80	20240528	194100	470510580	1943	1943	1943	1943	0
81	20240528	194000	470510580	1943	1943	1943	1943	0
82	20240528	193900	470510580	1943	1943	1943	1943	0
83	20240528	193800	470510580	1943	1943	1943	1943	0
84	20240528	193700	470510580	1943	1943	1943	1943	0
85	20240528	193600	470510580	1943	1943	1943	1943	0
86	20240528	193500	470510580	1943	1943	1943	1943	0
87	20240528	193400	470510580	1943	1943	1943	1943	0
88	20240528	193300	470510580	1943	1943	1943	1943	0
89	20240528	193200	470510580	1943	1943	1943	1943	0
90	20240528	193100	470510580	1943	1943	1943	1943	0
91	20240528	193000	470510580	1943	1943	1943	1943	0
92	20240528	192900	470510580	1943	1943	1943	1943	2850
93	20240528	192800	470510580	1943	1943	1943	1943	0
94	20240528	192700	470510580	1943	1943	1943	1943	0
95	20240528	192600	470510580	1943	1943	1943	1943	0
96	20240528	192500	470510580	1943	1943	1943	1943	0
97	20240528	192400	470510580	1943	1943	1943	1943	0
98	20240528	192300	470510580	1943	1943	1943	1943	0
99	20240528	192200	470510580	1943	1943	1943	1943	0
100	20240528	192100	470510580	1943	1943	1943	1943	0
101	20240528	192000	470510580	1943	1943	1943	1943	0
102	20240528	191900	470510580	1943	1943	1943	1943	0
103	20240528	191800	470510580	1943	1943	1943	1943	0
104	20240528	191700	470510580	1943	1943	1943	1943	0
105	20240528	191600	470510580	1943	1943	1943	1943	0
106	20240528	191500	470510580	1943	1943	1943	1943	0
107	20240528	191400	470510580	1943	1943	1943	1943	0
108	20240528	191300	470510580	1943	1943	1943	1943	0
109	20240528	191200	470510580	1943	1943	1943	1943	0
110	20240528	191100	470510580	1943	1943	1943	1943	0
111	20240528	191000	470510580	1943	1943	1943	1943	0
112	20240528	190900	470510580	1943	1943	1943	1943	0
113	20240528	190800	470510580	1943	1943	1943	1943	0
114	20240528	190700	470510580	1943	1943	1943	1943	0
115	20240528	190600	470510580	1943	1943	1943	1943	0
116	20240528	190500	470510580	1943	1943	1943	1943	0
117	20240528	190400	470510580	1943	1943	1943	1943	0
118	20240528	190300	470510580	1943	1943	1943	1943	0
119	20240528	190200	470510580	1943	1943	1943	1943	0
120	20240528	190100	470510580	1943	1943	1943	1943	0
121	20240528	190000	470510580	1943	1943	1943	1943	0
122	20240528	185900	470510580	1943	1943	1943	1943	2850
123	20240528	185800	470510580	1943	1943	1943	1943	0
124	20240528	185700	470510580	1943	1943	1943	1943	0
125	20240528	185600	470510580	1943	1943	1943	1943	0
126	20240528	185500	470510580	1943	1943	1943	1943	0
127	20240528	185400	470510580	1943	1943	1943	1943	0
128	20240528	185300	470510580	1943	1943	1943	1943	0
129	20240528	185200	470510580	1943	1943	1943	1943	0
130	20240528	185100	470510580	1943	1943	1943	1943	0
131	20240528	185000	470510580	1943	1943	1943	1943	0
132	20240528	184900	470510580	1943	1943	1943	1943	0
133	20240528	184800	470510580	1943	1943	1943	1943	0
134	20240528	184700	470510580	1943	1943	1943	1943	0
135	20240528	184600	470510580	1943	1943	1943	1943	0
136	20240528	184500	470510580	1943	1943	1943	1943	0
137	20240528	184400	470510580	1943	1943	1943	1943	0
138	20240528	184300	470510580	1943	1943	1943	1943	0
139	20240528	184200	470510580	1943	1943	1943	1943	0
140	20240528	184100	470510580	1943	1943	1943	1943	0
141	20240528	184000	470510580	1943	1943	1943	1943	0
142	20240528	183900	470510580	1943	1943	1943	1943	0
143	20240528	183800	470510580	1943	1943	1943	1943	0
144	20240528	183700	470510580	1943	1943	1943	1943	0
145	20240528	183600	470510580	1943	1943	1943	1943	0
146	20240528	183500	470510580	1943	1943	1943	1943	0
147	20240528	183400	470510580	1943	1943	1943	1943	0
148	20240528	183300	470510580	1943	1943	1943	1943	0
149	20240528	183200	470510580	1943	1943	1943	1943	0
150	20240528	183100	470510580	1943	1943	1943	1943	0
151	20240528	183000	470510580	1943	1943	1943	1943	0
152	20240528	182900	470510580	1943	1943	1943	1943	2850
153	20240528	182800	470510580	1943	1943	1943	1943	0
154	20240528	182700	470510580	1943	1943	1943	1943	0
155	20240528	182600	470510580	1943	1943	1943	1943	0
156	20240528	182500	470510580	1943	1943	1943	1943	0
157	20240528	182400	470510580	1943	1943	1943	1943	0
158	20240528	182300	470510580	1943	1943	1943	1943	0
159	20240528	182200	470510580	1943	1943	1943	1943	0
160	20240528	182100	470510580	1943	1943	1943	1943	0
161	20240528	182000	470510580	1943	1943	1943	1943	0
162	20240528	181900	470510580	1943	1943	1943	1943	0
163	20240528	181800	470510580	1943	1943	1943	1943	0
164	20240528	181700	470510580	1943	1943	1943	1943	0
165	20240528	181600	470510580	1943	1943	1943	1943	0
166	20240528	181500	470510580	1943	1943	1943	1943	0
167	20240528	181400	470510580	1943	1943	1943	1943	0
168	20240528	181300	470510580	1943	1943	1943	1943	0
169	20240528	181200	470510580	1943	1943	1943	1943	0
170	20240528	181100	470510580	1943	1943	1943	1943	0
171	20240528	181000	470510580	1943	1943	1943	1943	0
172	20240528	180900	470510580	1943	1943	1943	1943	0
173	20240528	180800	470510580	1943	1943	1943	1943	0
174	20240528	180700	470510580	1943	1943	1943	1943	0
175	20240528	180600	470510580	1943	1943	1943	1943	0
176	20240528	180500	470510580	1943	1943	1943	1943	0
177	20240528	180400	470510580	1943	1943	1943	1943	0
178	20240528	180300	470510580	1943	1943	1943	1943	0
179	20240528	180200	470510580	1943	1943	1943	1943	0
180	20240528	180100	470510580	1943	1943	1943	1943	0
181	20240528	180000	470510580	1943	1943	1943	1943	0
182	20240528	175900	470510580	1943	1943	1943	1943	2850
183	20240528	175800	470510580	1943	1943	1943	1943	0
184	20240528	175700	470510580	1943	1943	1943	1943	0
185	20240528	175600	470510580	1943	1943	1943	1943	0
186	20240528	175500	470510580	1943	1943	1943	1943	0
187	20240528	175400	470510580	1943	1943	1943	1943	0
188	20240528	175300	470510580	1943	1943	1943	1943	0
189	20240528	175200	470510580	1943	1943	1943	1943	0
190	20240528	175100	470510580	1943	1943	1943	1943	0
191	20240528	175000	470510580	1943	1943	1943	1943	0
192	20240528	174900	470510580	1943	1943	1943	1943	0
193	20240528	174800	470510580	1943	1943	1943	1943	0
194	20240528	174700	470510580	1943	1943	1943	1943	0
195	20240528	174600	470510580	1943	1943	1943	1943	0
196	20240528	174500	470510580	1943	1943	1943	1943	0
197	20240528	174400	470510580	1943	1943	1943	1943	0
198	20240528	174300	470510580	1943	1943	1943	1943	0
199	20240528	174200	470510580	1943	1943	1943	1943	0
200	20240528	174100	470510580	1943	1943	1943	1943	0
201	20240528	174000	470510580	1943	1943	1943	1943	0
202	20240528	173900	470510580	1943	1943	1943	1943	0
203	20240528	173800	470510580	1943	1943	1943	1943	0
204	20240528	173700	470510580	1943	1943	1943	1943	0
205	20240528	173600	470510580	1943	1943	1943	1943	0
206	20240528	173500	470510580	1943	1943	1943	1943	0
207	20240528	173400	470510580	1943	1943	1943	1943	0
208	20240528	173300	470510580	1943	1943	1943	1943	0
209	20240528	173200	470510580	1943	1943	1943	1943	0
210	20240528	173100	470510580	1943	1943	1943	1943	0
211	20240528	173000	470510580	1943	1943	1943	1943	0
212	20240528	172900	470510580	1943	1943	1943	1943	2850
213	20240528	172800	470510580	1943	1943	1943	1943	0
214	20240528	172700	470510580	1943	1943	1943	1943	0
215	20240528	172600	470510580	1943	1943	1943	1943	0
216	20240528	172500	470510580	1943	1943	1943	1943	0
217	20240528	172400	470510580	1943	1943	1943	1943	0
218	20240528	172300	470510580	1943	1943	1943	1943	0
219	20240528	172200	470510580	1943	1943	1943	1943	0
220	20240528	172100	470510580	1943	1943	1943	1943	0
221	20240528	172000	470510580	1943	1943	1943	1943	0
222	20240528	171900	470510580	1943	1943	1943	1943	0
223	20240528	171800	470510580	1943	1943	1943	1943	0
224	20240528	171700	470510580	1943	1943	1943	1943	0
225	20240528	171600	470510580	1943	1943	1943	1943	0
226	20240528	171500	470510580	1943	1943	1943	1943	0
227	20240528	171400	470510580	1943	1943	1943	1943	0
228	20240528	171300	470510580	1943	1943	1943	1943	0
229	20240528	171200	470510580	1943	1943	1943	1943	0
230	20240528	171100	470510580	1943	1943	1943	1943	0
231	20240528	171000	470510580	1943	1943	1943	1943	0
232	20240528	170900	470510580	1943	1943	1943	1943	0
233	20240528	170800	470510580	1943	1943	1943	1943	0
234	20240528	170700	470510580	1943	1943	1943	1943	0
235	20240528	170600	470510580	1943	1943	1943	1943	0
236	20240528	170500	470510580	1943	1943	1943	1943	0
237	20240528	170400	470510580	1943	1943	1943	1943	0
238	20240528	170300	470510580	1943	1943	1943	1943	0
239	20240528	170200	470510580	1943	1943	1943	1943	0
240	20240528	170100	470510580	1943	1943	1943	1943	0
241	20240528	170000	470510580	1943	1943	1943	1943	0
242	20240528	165900	470510580	1943	1943	1943	1943	2850
243	20240528	165800	470510580	1943	1943	1943	1943	0
244	20240528	165700	470510580	1943	1943	1943	1943	0
245	20240528	165600	470510580	1943	1943	1943	1943	0
246	20240528	165500	470510580	1943	1943	1943	1943	0
247	20240528	165400	470510580	1943	1943	1943	1943	0
248	20240528	165300	470510580	1943	1943	1943	1943	0
249	20240528	165200	470510580	1943	1943	1943	1943	0
250	20240528	165100	470510580	1943	1943	1943	1943	0
251	20240528	165000	470510580	1943	1943	1943	1943	0
252	20240528	164900	470510580	1943	1943	1943	1943	0
253	20240528	164800	470510580	1943	1943	1943	1943	0
254	20240528	164700	470510580	1943	1943	1943	1943	0
255	20240528	164600	470510580	1943	1943	1943	1943	0
256	20240528	164500	470510580	1943	1943	1943	1943	0
257	20240528	164400	470510580	1943	1943	1943	1943	0
258	20240528	164300	470510580	1943	1943	1943	1943	0
259	20240528	164200	470510580	1943	1943	1943	1943	0
260	20240528	164100	470510580	1943	1943	1943	1943	0
261	20240528	164000	470510580	1943	1943	1943	1943	0
262	20240528	163900	470510580	1943	1943	1943	1943	0
263	20240528	163800	470510580	1943	1943	1943	1943	0
264	20240528	163700	470510580	1943	1943	1943	1943	0
265	20240528	163600	470510580	1943	1943	1943	1943	0
266	20240528	163500	470510580	1943	1943	1943	1943	0
267	20240528	163400	470510580	1943	1943	1943	1943	0
268	20240528	163300	470510580	1943	1943	1943	1943	0
269	20240528	163200	470510580	1943	1943	1943	1943	0
270	20240528	163100	470510580	1943	1943	1943	1943	0
271	20240528	163000	470510580	1943	1943	1943	1943	0
272	20240528	162900	470510580	1943	1943	1943	1943	2850
273	20240528	162800	470510580	1943	1943	1943	1943	0
274	20240528	162700	470510580	1943	1943	1943	1943	0
275	20240528	162600	470510580	1943	1943	1943	1943	0
276	20240528	162500	470510580	1943	1943	1943	1943	0
277	20240528	162400	470510580	1943	1943	1943	1943	0
278	20240528	162300	470510580	1943	1943	1943	1943	0
279	20240528	162200	470510580	1943	1943	1943	1943	0
280	20240528	162100	470510580	1943	1943	1943	1943	0
281	20240528	162000	470510580	1943	1943	1943	1943	0
282	20240528	161900	470510580	1943	1943	1943	1943	0
283	20240528	161800	470510580	1943	1943	1943	1943	0
284	20240528	161700	470510580	1943	1943	1943	1943	0
285	20240528	161600	470510580	1943	1943	1943	1943	0
286	20240528	161500	470510580	1943	1943	1943	1943	0
287	20240528	161400	470510580	1943	1943	1943	1943	0
288	20240528	161300	470510580	1943	1943	1943	1943	0
289	20240528	161200	470510580	1943	1943	1943	1943	0
290	20240528	161100	470510580	1943	1943	1943	1943	0
291	20240528	161000	470510580	1943	1943	1943	1943	0
292	20240528	160900	470510580	1943	1943	1943	1943	0
293	20240528	160800	470510580	1943	1943	1943	1943	0
294	20240528	160700	470510580	1943	1943	1943	1943	0
295	20240528	160600	470510580	1943	1943	1943	1943	0
296	20240528	160500	470510580	1943	1943	1943	1943	0
297	20240528	160400	470510580	1943	1943	1943	1943	0
298	20240528	160300	470510580	1943	1943	1943	1943	0
299	20240528	160200	470510580	1943	1943	1943	1943	0
300	20240528	160100	470510580	1943	1943	1943	1943	0
301	20240528	160000	470510580	1943	1943	1943	1943	0
302	20240528	155900	470510580	1943	1943	1943	1943	2850
303	20240528	155800	470510580	1943	1943	1943	1943	0
304	20240528	155700	470510580	1943	1943	1943	1943	0
305	20240528	155600	470510580	1943	1943	1943	1943	0
306	20240528	155500	470510580	1943	1943	1943	1943	0
307	20240528	155400	470510580	1943	1943	1943	1943	0
308	20240528	155300	470510580	1943	1943	1943	1943	0
309	20240528	155200	470510580	1943	1943	1943	1943	0
310	20240528	155100	470510580	1943	1943	1943	1943	0
311	20240528	155000	470510580	1943	1943	1943	1943	0
312	20240528	154900	470510580	1943	1943	1943	1943	0
313	20240528	154800	470510580	1943	1943	1943	1943	0
314	20240528	154700	470510580	1943	1943	1943	1943	0
315	20240528	154600	470510580	1943	1943	1943	1943	0
316	20240528	154500	470510580	1943	1943	1943	1943	0
317	20240528	154400	470510580	1943	1943	1943	1943	0
318	20240528	154300	470510580	1943	1943	1943	1943	0
319	20240528	154200	470510580	1943	1943	1943	1943	0
320	20240528	154100	470510580	1943	1943	1943	1943	0
321	20240528	154000	470510580	1943	1943	1943	1943	0
322	20240528	153900	470510580	1943	1943	1943	1943	0
323	20240528	153800	470510580	1943	1943	1943	1943	0
324	20240528	153700	470510580	1943	1943	1943	1943	0
325	20240528	153600	470510580	1943	1943	1943	1943	0
326	20240528	153500	470510580	1943	1943	1943	1943	0
327	20240528	153400	470510580	1943	1943	1943	1943	0
328	20240528	153300	470510580	1943	1943	1943	1943	0
329	20240528	153200	470510580	1943	1943	1943	1943	0
330	20240528	153100	470510580	1943	1943	1943	1943	0
331	20240528	153000	470510580	1943	1943	1943	1943	2850
332	20240528	152900	464973030	1950	1950	1950	1950	0
333	20240528	152800	464973030	1950	1950	1950	1950	0
334	20240528	152700	464973030	1950	1950	1950	1950	0
335	20240528	152600	464973030	1950	1950	1950	1950	0
336	20240528	152500	464973030	1950	1950	1950	1950	0
337	20240528	152400	464973030	1950	1950	1950	1950	0
338	20240528	152300	464973030	1950	1950	1950	1950	0
339	20240528	152200	464973030	1950	1950	1950	1950	0
340	20240528	152100	464973030	1950	1950	1950	1950	0
341	20240528	152000	464973030	1950	1950	1950	1950	0
342	20240528	151900	464973030	1950	1952	1952	1950	1000
343	20240528	151800	463022844	1956	1956	1956	1956	300
344	20240528	151700	462436044	1952	1952	1952	1952	100
345	20240528	151600	462240844	1952	1952	1952	1952	100
346	20240528	151500	462045644	1952	1952	1952	1952	0
347	20240528	151400	462045644	1952	1952	1952	1952	0
348	20240528	151300	462045644	1952	1952	1952	1952	0
349	20240528	151200	462045644	1952	1952	1952	1952	0
350	20240528	151100	462045644	1952	1952	1952	1952	0
351	20240528	151000	462045644	1952	1950	1952	1950	215
352	20240528	150900	461625994	1942	1942	1942	1942	0
353	20240528	150800	461625994	1942	1942	1942	1942	0
354	20240528	150700	461625994	1942	1942	1942	1942	0
355	20240528	150600	461625994	1942	1943	1943	1942	30
356	20240528	150500	461567716	1944	1944	1944	1944	343
357	20240528	150400	460900924	1944	1944	1944	1944	0
358	20240528	150300	460900924	1944	1944	1944	1944	0
359	20240528	150200	460900924	1944	1944	1944	1944	0
360	20240528	150100	460900924	1944	1944	1944	1944	0
361	20240528	150000	460900924	1944	1944	1944	1944	0
362	20240528	145900	460900924	1944	1944	1944	1944	0
363	20240528	145800	460900924	1944	1942	1944	1939	12472
364	20240528	145700	436716020	1943	1953	1958	1943	3272
365	20240528	145600	430348997	1945	1945	1945	1945	0
366	20240528	145500	430348997	1945	1952	1952	1945	2518
367	20240528	145400	425449785	1952	1952	1952	1952	0
368	20240528	145300	425449785	1952	1952	1952	1952	0
369	20240528	145200	425449785	1952	1952	1952	1952	82
370	20240528	145100	425289721	1952	1952	1952	1952	36
371	20240528	145000	425219449	1952	1952	1952	1952	0
372	20240528	144900	425219449	1952	1952	1952	1952	0
373	20240528	144800	425219449	1952	1952	1952	1952	0
374	20240528	144700	425219449	1952	1952	1952	1952	0
375	20240528	144600	425219449	1952	1952	1952	1952	0
376	20240528	144500	425219449	1952	1952	1952	1952	12
377	20240528	144400	425196025	1952	1952	1952	1952	0
378	20240528	144300	425196025	1952	1952	1952	1952	5
379	20240528	144200	425186265	1951	1951	1951	1951	3
380	20240528	144100	425180412	1951	1951	1951	1951	0
381	20240528	144000	425180412	1951	1951	1951	1951	5
382	20240528	143900	425170657	1951	1951	1951	1951	0
383	20240528	143800	425170657	1951	1951	1951	1951	3
384	20240528	143700	425164804	1950	1950	1950	1950	5
385	20240528	143600	425155054	1950	1950	1950	1950	4
386	20240528	143500	425147254	1950	1950	1950	1950	0
387	20240528	143400	425147254	1950	1950	1950	1950	7
388	20240528	143300	425133604	1950	1950	1950	1950	0
389	20240528	143200	425133604	1950	1950	1950	1950	5
390	20240528	143100	425123854	1950	1950	1950	1950	0
391	20240528	143000	425123854	1950	1950	1950	1950	0
392	20240528	142900	425123854	1950	1950	1950	1950	25
393	20240528	142800	425075104	1950	1950	1950	1950	60
394	20240528	142700	424958104	1950	1950	1950	1950	0
395	20240528	142600	424958104	1950	1948	1950	1948	13
396	20240528	142500	424932774	1948	1948	1948	1948	0
397	20240528	142400	424932774	1948	1948	1948	1948	0
398	20240528	142300	424932774	1948	1948	1948	1948	0
399	20240528	142200	424932774	1948	1948	1948	1948	10
400	20240528	142100	424913294	1949	1949	1949	1949	20
401	20240528	142000	424874314	1949	1949	1949	1949	0
402	20240528	141900	424874314	1949	1949	1949	1949	282
403	20240528	141800	424324696	1949	1949	1949	1949	3
404	20240528	141700	424318849	1949	1949	1949	1949	0
405	20240528	141600	424318849	1949	1949	1949	1949	0
406	20240528	141500	424318849	1949	1949	1949	1949	10
407	20240528	141400	424299359	1949	1949	1949	1949	3
408	20240528	141300	424293512	1949	1949	1949	1949	0
409	20240528	141200	424293512	1949	1949	1949	1949	0
410	20240528	141100	424293512	1949	1949	1949	1949	0
411	20240528	141000	424293512	1949	1949	1949	1949	100
412	20240528	140900	424098612	1939	1939	1939	1939	0
413	20240528	140800	424098612	1939	1939	1939	1939	2
414	20240528	140700	424094734	1939	1939	1939	1939	0
415	20240528	140600	424094734	1939	1939	1939	1939	0
416	20240528	140500	424094734	1939	1939	1939	1939	34
417	20240528	140400	424028808	1939	1939	1939	1939	36
418	20240528	140300	423959004	1939	1939	1939	1939	649
419	20240528	140200	422700593	1938	1941	1941	1938	226
420	20240528	140100	422262296	1939	1939	1939	1939	0
421	20240528	140000	422262296	1939	1939	1939	1939	0
422	20240528	135900	422262296	1939	1939	1939	1939	0
423	20240528	135800	422262296	1939	1939	1939	1939	0
424	20240528	135700	422262296	1939	1939	1939	1939	0
425	20240528	135600	422262296	1939	1941	1941	1939	1859
426	20240528	135500	418655204	1942	1943	1943	1942	174
427	20240528	135400	418317186	1952	1952	1952	1952	0
428	20240528	135300	418317186	1952	1952	1952	1952	0
429	20240528	135200	418317186	1952	1951	1952	1951	200
430	20240528	135100	417926886	1940	1940	1940	1940	0
431	20240528	135000	417926886	1940	1940	1940	1940	0
432	20240528	134900	417926886	1940	1940	1940	1940	0
433	20240528	134800	417926886	1940	1940	1940	1940	0
434	20240528	134700	417926886	1940	1940	1940	1940	0
435	20240528	134600	417926886	1940	1940	1940	1940	0
436	20240528	134500	417926886	1940	1940	1940	1940	0
437	20240528	134400	417926886	1940	1948	1948	1940	900
438	20240528	134300	416177720	1957	1957	1957	1957	0
439	20240528	134200	416177720	1957	1957	1957	1957	0
440	20240528	134100	416177720	1957	1957	1957	1957	0
441	20240528	134000	416177720	1957	1957	1957	1957	0
442	20240528	133900	416177720	1957	1957	1957	1957	0
443	20240528	133800	416177720	1957	1957	1957	1957	1
444	20240528	133700	416175763	1948	1948	1948	1948	0
445	20240528	133600	416175763	1948	1949	1949	1948	546
446	20240528	133500	415111903	1957	1957	1957	1957	1
447	20240528	133400	415109946	1950	1950	1950	1950	30
448	20240528	133300	415051446	1958	1958	1958	1958	0
449	20240528	133200	415051446	1958	1958	1958	1958	10
450	20240528	133100	415031866	1958	1958	1958	1958	0
451	20240528	133000	415031866	1958	1958	1958	1958	0
452	20240528	132900	415031866	1958	1958	1958	1958	0
453	20240528	132800	415031866	1958	1953	1959	1953	370
454	20240528	132700	414307343	1949	1949	1949	1949	0
455	20240528	132600	414307343	1949	1949	1949	1949	0
456	20240528	132500	414307343	1949	1949	1949	1949	0
457	20240528	132400	414307343	1949	1949	1949	1949	0
458	20240528	132300	414307343	1949	1952	1952	1949	250
459	20240528	132200	413819831	1953	1953	1953	1953	1
460	20240528	132100	413817878	1950	1950	1950	1950	0
461	20240528	132000	413817878	1950	1950	1950	1950	1
462	20240528	131900	413815928	1948	1948	1948	1948	0
463	20240528	131800	413815928	1948	1948	1948	1948	0
464	20240528	131700	413815928	1948	1948	1948	1948	0
465	20240528	131600	413815928	1948	1948	1948	1948	0
466	20240528	131500	413815928	1948	1948	1948	1948	0
467	20240528	131400	413815928	1948	1948	1948	1948	0
468	20240528	131300	413815928	1948	1948	1948	1948	0
469	20240528	131200	413815928	1948	1948	1948	1948	0
470	20240528	131100	413815928	1948	1957	1957	1948	2118
471	20240528	131000	409684358	1964	1964	1964	1964	0
472	20240528	130900	409684358	1964	1964	1964	1964	0
473	20240528	130800	409684358	1964	1963	1964	1963	1503
474	20240528	130700	406732477	1964	1964	1964	1964	0
475	20240528	130600	406732477	1964	1964	1964	1964	0
476	20240528	130500	406732477	1964	1964	1964	1964	0
477	20240528	130400	406732477	1964	1964	1964	1964	0
478	20240528	130300	406732477	1964	1964	1964	1964	0
479	20240528	130200	406732477	1964	1964	1964	1964	2
480	20240528	130100	406728549	1964	1964	1964	1964	0
481	20240528	130000	406728549	1964	1964	1964	1964	0
482	20240528	125900	406728549	1964	1964	1964	1963	198
483	20240528	125800	406339707	1964	1964	1964	1964	5
484	20240528	125700	406329887	1955	1960	1960	1955	4000
485	20240528	125600	398508435	1963	1963	1963	1963	300
486	20240528	125500	397919535	1973	1962	1973	1962	6137
487	20240528	125400	385842675	1962	1963	1963	1962	21
488	20240528	125300	385801453	1963	1962	1963	1962	36
489	20240528	125200	385730803	1957	1958	1958	1957	262
490	20240528	125100	385217808	1961	1957	1961	1957	2258
491	20240528	125000	380794369	1957	1950	1957	1950	5834
492	20240528	124900	369389753	1950	1950	1950	1950	113
493	20240528	124800	369169403	1950	1950	1950	1950	5
494	20240528	124700	369159653	1949	1949	1949	1949	0
495	20240528	124600	369159653	1949	1949	1949	1949	18
496	20240528	124500	369124571	1948	1948	1948	1948	0
497	20240528	124400	369124571	1948	1948	1948	1948	76
498	20240528	124300	368976523	1948	1948	1948	1948	2
499	20240528	124200	368972627	1948	1948	1948	1948	102
500	20240528	124100	368773931	1948	1947	1948	1947	5
501	20240528	124000	368764193	1948	1948	1948	1948	0
502	20240528	123900	368764193	1948	1948	1948	1948	0
503	20240528	123800	368764193	1948	1948	1948	1948	1
504	20240528	123700	368762245	1947	1947	1947	1947	0
505	20240528	123600	368762245	1947	1947	1947	1947	0
506	20240528	123500	368762245	1947	1947	1947	1947	0
507	20240528	123400	368762245	1947	1947	1947	1947	0
508	20240528	123300	368762245	1947	1947	1947	1947	6
509	20240528	123200	368750563	1948	1943	1948	1943	2960
510	20240528	123100	362993994	1933	1933	1933	1933	0
511	20240528	123000	362993994	1933	1933	1933	1933	0
512	20240528	122900	362993994	1933	1935	1935	1933	255
513	20240528	122800	362501077	1943	1943	1943	1943	11
514	20240528	122700	362479704	1943	1941	1943	1941	1290
515	20240528	122600	359973928	1943	1943	1943	1943	0
516	20240528	122500	359973928	1943	1943	1943	1943	0
517	20240528	122400	359973928	1943	1943	1943	1943	120
518	20240528	122300	359740768	1946	1946	1946	1946	0
519	20240528	122200	359740768	1946	1946	1946	1946	0
520	20240528	122100	359740768	1946	1946	1946	1946	0
521	20240528	122000	359740768	1946	1946	1946	1946	0
522	20240528	121900	359740768	1946	1946	1946	1946	0
523	20240528	121800	359740768	1946	1946	1946	1946	0
524	20240528	121700	359740768	1946	1946	1946	1946	0
525	20240528	121600	359740768	1946	1946	1946	1946	0
526	20240528	121500	359740768	1946	1946	1946	1946	0
527	20240528	121400	359740768	1946	1946	1946	1946	1
528	20240528	121300	359738822	1930	1930	1930	1930	0
529	20240528	121200	359738822	1930	1934	1934	1930	292
530	20240528	121100	359174970	1935	1936	1936	1935	722
531	20240528	121000	357777706	1936	1936	1936	1936	0
532	20240528	120900	357777706	1936	1936	1936	1936	0
533	20240528	120800	357777706	1936	1936	1936	1936	0
534	20240528	120700	357777706	1936	1936	1936	1936	0
535	20240528	120600	357777706	1936	1936	1936	1936	0
536	20240528	120500	357777706	1936	1936	1936	1936	1000
537	20240528	120400	355841706	1936	1936	1936	1936	0
538	20240528	120300	355841706	1936	1936	1936	1936	0
539	20240528	120200	355841706	1936	1936	1936	1936	0
540	20240528	120100	355841706	1936	1936	1936	1936	0
541	20240528	120000	355841706	1936	1937	1937	1936	175
542	20240528	115900	355502847	1937	1937	1937	1937	352
543	20240528	115800	354821023	1936	1937	1937	1936	2000
544	20240528	115700	350947413	1936	1936	1936	1936	0
545	20240528	115600	350947413	1936	1944	1944	1936	9
546	20240528	115500	350929932	1944	1944	1944	1944	0
547	20240528	115400	350929932	1944	1944	1944	1944	0
548	20240528	115300	350929932	1944	1944	1944	1944	0
549	20240528	115200	350929932	1944	1944	1944	1944	1092
550	20240528	115100	348807084	1943	1943	1943	1943	221
551	20240528	115000	348377681	1942	1942	1942	1942	226
552	20240528	114900	347938789	1942	1942	1942	1942	19
553	20240528	114800	347901891	1941	1941	1941	1941	360
554	20240528	114700	347203131	1930	1930	1930	1930	0
555	20240528	114600	347203131	1930	1930	1930	1930	0
556	20240528	114500	347203131	1930	1930	1930	1930	0
557	20240528	114400	347203131	1930	1930	1930	1930	0
558	20240528	114300	347203131	1930	1930	1930	1930	0
559	20240528	114200	347203131	1930	1930	1930	1930	0
560	20240528	114100	347203131	1930	1930	1930	1930	0
561	20240528	114000	347203131	1930	1930	1930	1930	0
562	20240528	113900	347203131	1930	1941	1942	1930	978
563	20240528	113800	345309715	1942	1942	1942	1942	0
564	20240528	113700	345309715	1942	1942	1942	1942	0
565	20240528	113600	345309715	1942	1942	1942	1942	0
566	20240528	113500	345309715	1942	1942	1942	1942	0
567	20240528	113400	345309715	1942	1942	1942	1942	0
568	20240528	113300	345309715	1942	1942	1942	1942	0
569	20240528	113200	345309715	1942	1942	1942	1942	0
570	20240528	113100	345309715	1942	1942	1942	1942	0
571	20240528	113000	345309715	1942	1942	1942	1942	50
572	20240528	112900	345212615	1942	1942	1942	1942	0
573	20240528	112800	345212615	1942	1942	1942	1942	1
574	20240528	112700	345210673	1929	1929	1929	1929	0
575	20240528	112600	345210673	1929	1929	1929	1929	0
576	20240528	112500	345210673	1929	1929	1929	1929	0
577	20240528	112400	345210673	1929	1929	1929	1929	0
578	20240528	112300	345210673	1929	1929	1929	1929	0
579	20240528	112200	345210673	1929	1943	1943	1929	55
580	20240528	112100	345104458	1933	1933	1933	1933	0
581	20240528	112000	345104458	1933	1934	1934	1933	451
582	20240528	111900	344232665	1934	1934	1934	1934	0
583	20240528	111800	344232665	1934	1934	1934	1934	0
584	20240528	111700	344232665	1934	1934	1934	1934	0
585	20240528	111600	344232665	1934	1936	1936	1934	241
586	20240528	111500	343766292	1939	1940	1940	1939	2
587	20240528	111400	343762413	1952	1952	1952	1952	0
588	20240528	111300	343762413	1952	1952	1952	1952	0
589	20240528	111200	343762413	1952	1949	1952	1942	53
590	20240528	111100	343659082	1949	1938	1949	1938	3236
591	20240528	111000	337384719	1936	1936	1936	1936	0
592	20240528	110900	337384719	1936	1936	1936	1936	79
593	20240528	110800	337231775	1937	1937	1937	1937	0
594	20240528	110700	337231775	1937	1936	1937	1936	52
595	20240528	110600	337131071	1936	1937	1937	1936	6
596	20240528	110500	337119450	1937	1937	1937	1937	0
597	20240528	110400	337119450	1937	1936	1937	1936	57
598	20240528	110300	337009077	1937	1937	1937	1937	0
599	20240528	110200	337009077	1937	1937	1937	1937	1
600	20240528	110100	337007140	1904	1931	1931	1904	3494
601	20240528	110000	330334597	1941	1941	1941	1941	1
602	20240528	105900	330332656	1953	1953	1953	1953	0
603	20240528	105800	330332656	1953	1953	1953	1953	0
604	20240528	105700	330332656	1953	1933	1953	1921	5293
605	20240528	105600	320151673	1958	1958	1958	1958	0
606	20240528	105500	320151673	1958	1958	1958	1958	0
607	20240528	105400	320151673	1958	1957	1958	1957	19
608	20240528	105300	320114489	1958	1958	1959	1958	369
609	20240528	105200	319391723	1927	1950	1961	1927	5075
610	20240528	105100	309598681	1950	1950	1950	1950	2
611	20240528	105000	309594781	1950	1951	1951	1950	211
612	20240528	104900	309183271	1952	1952	1952	1952	126
613	20240528	104800	308937319	1970	1950	1970	1950	2856
614	20240528	104700	303368099	1973	1948	1974	1948	7101
615	20240528	104600	289508865	1949	1945	1949	1945	359
616	20240528	104500	288810550	1940	1936	1940	1916	4590
617	20240528	104400	279916340	1936	1916	1936	1916	4828
618	20240528	104300	270582525	1934	1934	1934	1934	3
619	20240528	104200	270576723	1937	1901	1937	1901	5107
620	20240528	104100	260801178	1901	1905	1915	1893	4824
621	20240528	104000	251590576	1904	1904	1904	1904	0
622	20240528	103900	251590576	1904	1889	1907	1882	7478
623	20240528	103800	237391260	1889	1890	1890	1889	1036
624	20240528	103700	235433665	1890	1890	1890	1890	499
625	20240528	103600	234490555	1890	1895	1898	1890	2112
626	20240528	103500	230489175	1895	1890	1895	1890	4
627	20240528	103400	230481600	1890	1890	1890	1890	0
628	20240528	103300	230481600	1890	1890	1890	1890	439
629	20240528	103200	229651890	1890	1890	1890	1890	60
630	20240528	103100	229538490	1890	1893	1893	1890	2237
631	20240528	103000	225307557	1895	1899	1899	1895	37
632	20240528	102900	225237402	1899	1890	1899	1890	622
633	20240528	102800	224061642	1899	1899	1899	1899	12
634	20240528	102700	224038854	1890	1900	1900	1888	1050
635	20240528	102600	222054242	1901	1901	1901	1901	102
636	20240528	102500	221860340	1900	1901	1901	1900	1201
637	20240528	102400	219577740	1906	1904	1906	1904	197
638	20240528	102300	219202638	1904	1900	1904	1888	4017
639	20240528	102200	211611574	1899	1899	1899	1899	0
640	20240528	102100	211611574	1899	1899	1899	1899	0
641	20240528	102000	211611574	1899	1898	1900	1898	6
642	20240528	101900	211600180	1898	1898	1898	1898	144
643	20240528	101800	211326868	1890	1893	1893	1890	1318
644	20240528	101700	208835179	1891	1904	1904	1891	123
645	20240528	101600	208601984	1904	1898	1904	1898	442
646	20240528	101500	207763062	1898	1897	1898	1897	3
647	20240528	101400	207757369	1900	1900	1900	1900	700
648	20240528	101300	206427369	1900	1900	1900	1900	100
649	20240528	101200	206237369	1900	1900	1900	1900	9
650	20240528	101100	206220269	1900	1898	1900	1898	500
651	20240528	101000	205270627	1898	1898	1898	1893	102
652	20240528	100900	205077036	1898	1891	1898	1891	3
653	20240528	100800	205071349	1891	1892	1892	1891	367
654	20240528	100700	204377342	1891	1894	1894	1891	1653
655	20240528	100600	201249907	1899	1900	1900	1893	728
656	20240528	100500	199868592	1899	1899	1899	1899	589
657	20240528	100400	198750081	1893	1900	1900	1893	117
658	20240528	100300	198527823	1900	1892	1900	1892	331
659	20240528	100200	197899388	1890	1890	1892	1890	1243
660	20240528	100100	195549101	1890	1891	1891	1890	1796
661	20240528	100000	192153243	1892	1904	1904	1892	10762
662	20240528	095900	171728181	1904	1905	1905	1902	1650
663	20240528	095800	168587944	1906	1908	1908	1904	4513
664	20240528	095700	159986563	1908	1909	1910	1908	206
665	20240528	095600	159593504	1909	1912	1912	1908	1251
666	20240528	095500	157204709	1913	1913	1913	1913	40
667	20240528	095400	157128189	1913	1913	1913	1913	20
668	20240528	095300	157089929	1913	1913	1913	1913	5
669	20240528	095200	157080364	1914	1910	1914	1910	59
670	20240528	095100	156967626	1915	1910	1915	1910	211
671	20240528	095000	156564571	1910	1911	1914	1910	461
672	20240528	094900	155683479	1915	1914	1915	1914	502
673	20240528	094800	154722649	1911	1915	1915	1911	682
674	20240528	094700	153418860	1915	1915	1915	1915	95
675	20240528	094600	153236935	1915	1915	1915	1915	60
676	20240528	094500	153122035	1912	1912	1915	1912	464
677	20240528	094400	152234768	1912	1912	1912	1912	1611
678	20240528	094300	149154536	1912	1911	1912	1911	116
679	20240528	094200	148932745	1912	1907	1912	1907	528
680	20240528	094100	147924875	1907	1905	1907	1905	5013
681	20240528	094000	138375104	1905	1905	1905	1905	147
682	20240528	093900	138095069	1905	1905	1905	1905	0
683	20240528	093800	138095069	1905	1906	1906	1904	1237
684	20240528	093700	135738753	1905	1908	1909	1904	4306
685	20240528	093600	127528423	1908	1907	1908	1907	635
686	20240528	093500	126316895	1907	1907	1907	1906	356
687	20240528	093400	125638131	1911	1911	1911	1911	1
688	20240528	093300	125636220	1906	1911	1911	1906	9
689	20240528	093200	125619026	1912	1911	1913	1910	179
690	20240528	093100	125276851	1911	1911	1911	1911	22
691	20240528	093000	125234809	1916	1916	1916	1911	964
692	20240528	092900	123388536	1918	1918	1918	1918	0
693	20240528	092800	123388536	1918	1918	1918	1918	9
694	20240528	092700	123371274	1925	1925	1925	1925	0
695	20240528	092600	123371274	1925	1931	1931	1925	60
696	20240528	092500	123255714	1937	1918	1937	1901	2030
697	20240528	092400	119370258	1940	1914	1940	1914	1001
698	20240528	092300	117429473	1940	1934	1940	1914	3088
699	20240528	092200	111485574	1940	1929	1940	1923	1219
700	20240528	092100	109127477	1929	1925	1929	1925	249
701	20240528	092000	108648144	1923	1933	1933	1923	244
702	20240528	091900	108178392	1935	1935	1935	1935	0
703	20240528	091800	108178392	1935	1936	1937	1930	2316
704	20240528	091700	103695262	1942	1929	1942	1929	100
705	20240528	091600	103502188	1943	1943	1943	1943	0
706	20240528	091500	103502188	1943	1932	1943	1932	64
707	20240528	091400	103378369	1920	1920	1920	1919	572
708	20240528	091300	102280185	1920	1924	1924	1920	873
709	20240528	091200	100601989	1924	1937	1945	1924	201
710	20240528	091100	100214217	1945	1945	1945	1945	10
711	20240528	091000	100194767	1938	1938	1938	1938	0
712	20240528	090900	100194767	1938	1938	1938	1930	568
713	20240528	090800	99098255	1946	1931	1946	1931	568
714	20240528	090700	97996508	1914	1946	1947	1912	2133
715	20240528	090600	93865978	1953	1958	1961	1950	6997
716	20240528	090500	80202022	1962	1964	1972	1962	1939
717	20240528	090400	76390552	1962	1953	1970	1952	273
718	20240528	090300	75856123	1965	1950	1992	1948	1118
719	20240528	090200	73650226	1949	1921	1950	1921	4925
720	20240528	090100	64112510	1923	1905	1923	1905	6977
721	20240528	090000	50745101	1908	1875	1937	1875	26992