KissMeData/083470/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195600	235724717	1925	1925	1925	1925	3220
3	20240529	195500	235724717	1925	1925	1925	1925	0
4	20240529	195400	235724717	1925	1925	1925	1925	0
5	20240529	195300	235724717	1925	1925	1925	1925	0
6	20240529	195200	235724717	1925	1925	1925	1925	0
7	20240529	195100	235724717	1925	1925	1925	1925	0
8	20240529	195000	235724717	1925	1925	1925	1925	0
9	20240529	194900	235724717	1925	1925	1925	1925	0
10	20240529	194800	235724717	1925	1925	1925	1925	0
11	20240529	194700	235724717	1925	1925	1925	1925	0
12	20240529	194600	235724717	1925	1925	1925	1925	0
13	20240529	194500	235724717	1925	1925	1925	1925	0
14	20240529	194400	235724717	1925	1925	1925	1925	0
15	20240529	194300	235724717	1925	1925	1925	1925	0
16	20240529	194200	235724717	1925	1925	1925	1925	0
17	20240529	194100	235724717	1925	1925	1925	1925	0
18	20240529	194000	235724717	1925	1925	1925	1925	0
19	20240529	193900	235724717	1925	1925	1925	1925	0
20	20240529	193800	235724717	1925	1925	1925	1925	0
21	20240529	193700	235724717	1925	1925	1925	1925	0
22	20240529	193600	235724717	1925	1925	1925	1925	0
23	20240529	193500	235724717	1925	1925	1925	1925	0
24	20240529	193400	235724717	1925	1925	1925	1925	0
25	20240529	193300	235724717	1925	1925	1925	1925	0
26	20240529	193200	235724717	1925	1925	1925	1925	0
27	20240529	193100	235724717	1925	1925	1925	1925	0
28	20240529	193000	235724717	1925	1925	1925	1925	0
29	20240529	192900	235724717	1925	1925	1925	1925	0
30	20240529	192800	235724717	1925	1925	1925	1925	0
31	20240529	192700	235724717	1925	1925	1925	1925	0
32	20240529	192600	235724717	1925	1925	1925	1925	3220
33	20240529	192500	235724717	1925	1925	1925	1925	0
34	20240529	192400	235724717	1925	1925	1925	1925	0
35	20240529	192300	235724717	1925	1925	1925	1925	0
36	20240529	192200	235724717	1925	1925	1925	1925	0
37	20240529	192100	235724717	1925	1925	1925	1925	0
38	20240529	192000	235724717	1925	1925	1925	1925	0
39	20240529	191900	235724717	1925	1925	1925	1925	0
40	20240529	191800	235724717	1925	1925	1925	1925	0
41	20240529	191700	235724717	1925	1925	1925	1925	0
42	20240529	191600	235724717	1925	1925	1925	1925	0
43	20240529	191500	235724717	1925	1925	1925	1925	0
44	20240529	191400	235724717	1925	1925	1925	1925	0
45	20240529	191300	235724717	1925	1925	1925	1925	0
46	20240529	191200	235724717	1925	1925	1925	1925	0
47	20240529	191100	235724717	1925	1925	1925	1925	0
48	20240529	191000	235724717	1925	1925	1925	1925	0
49	20240529	190900	235724717	1925	1925	1925	1925	0
50	20240529	190800	235724717	1925	1925	1925	1925	0
51	20240529	190700	235724717	1925	1925	1925	1925	0
52	20240529	190600	235724717	1925	1925	1925	1925	0
53	20240529	190500	235724717	1925	1925	1925	1925	0
54	20240529	190400	235724717	1925	1925	1925	1925	0
55	20240529	190300	235724717	1925	1925	1925	1925	0
56	20240529	190200	235724717	1925	1925	1925	1925	0
57	20240529	190100	235724717	1925	1925	1925	1925	0
58	20240529	190000	235724717	1925	1925	1925	1925	0
59	20240529	185900	235724717	1925	1925	1925	1925	0
60	20240529	185800	235724717	1925	1925	1925	1925	0
61	20240529	185700	235724717	1925	1925	1925	1925	0
62	20240529	185600	235724717	1925	1925	1925	1925	3220
63	20240529	185500	235724717	1925	1925	1925	1925	0
64	20240529	185400	235724717	1925	1925	1925	1925	0
65	20240529	185300	235724717	1925	1925	1925	1925	0
66	20240529	185200	235724717	1925	1925	1925	1925	0
67	20240529	185100	235724717	1925	1925	1925	1925	0
68	20240529	185000	235724717	1925	1925	1925	1925	0
69	20240529	184900	235724717	1925	1925	1925	1925	0
70	20240529	184800	235724717	1925	1925	1925	1925	0
71	20240529	184700	235724717	1925	1925	1925	1925	0
72	20240529	184600	235724717	1925	1925	1925	1925	0
73	20240529	184500	235724717	1925	1925	1925	1925	0
74	20240529	184400	235724717	1925	1925	1925	1925	0
75	20240529	184300	235724717	1925	1925	1925	1925	0
76	20240529	184200	235724717	1925	1925	1925	1925	0
77	20240529	184100	235724717	1925	1925	1925	1925	0
78	20240529	184000	235724717	1925	1925	1925	1925	0
79	20240529	183900	235724717	1925	1925	1925	1925	0
80	20240529	183800	235724717	1925	1925	1925	1925	0
81	20240529	183700	235724717	1925	1925	1925	1925	0
82	20240529	183600	235724717	1925	1925	1925	1925	0
83	20240529	183500	235724717	1925	1925	1925	1925	0
84	20240529	183400	235724717	1925	1925	1925	1925	0
85	20240529	183300	235724717	1925	1925	1925	1925	0
86	20240529	183200	235724717	1925	1925	1925	1925	0
87	20240529	183100	235724717	1925	1925	1925	1925	0
88	20240529	183000	235724717	1925	1925	1925	1925	0
89	20240529	182900	235724717	1925	1925	1925	1925	0
90	20240529	182800	235724717	1925	1925	1925	1925	0
91	20240529	182700	235724717	1925	1925	1925	1925	0
92	20240529	182600	235724717	1925	1925	1925	1925	3220
93	20240529	182500	235724717	1925	1925	1925	1925	0
94	20240529	182400	235724717	1925	1925	1925	1925	0
95	20240529	182300	235724717	1925	1925	1925	1925	0
96	20240529	182200	235724717	1925	1925	1925	1925	0
97	20240529	182100	235724717	1925	1925	1925	1925	0
98	20240529	182000	235724717	1925	1925	1925	1925	0
99	20240529	181900	235724717	1925	1925	1925	1925	0
100	20240529	181800	235724717	1925	1925	1925	1925	0
101	20240529	181700	235724717	1925	1925	1925	1925	0
102	20240529	181600	235724717	1925	1925	1925	1925	0
103	20240529	181500	235724717	1925	1925	1925	1925	0
104	20240529	181400	235724717	1925	1925	1925	1925	0
105	20240529	181300	235724717	1925	1925	1925	1925	0
106	20240529	181200	235724717	1925	1925	1925	1925	0
107	20240529	181100	235724717	1925	1925	1925	1925	0
108	20240529	181000	235724717	1925	1925	1925	1925	0
109	20240529	180900	235724717	1925	1925	1925	1925	0
110	20240529	180800	235724717	1925	1925	1925	1925	0
111	20240529	180700	235724717	1925	1925	1925	1925	0
112	20240529	180600	235724717	1925	1925	1925	1925	0
113	20240529	180500	235724717	1925	1925	1925	1925	0
114	20240529	180400	235724717	1925	1925	1925	1925	0
115	20240529	180300	235724717	1925	1925	1925	1925	0
116	20240529	180200	235724717	1925	1925	1925	1925	0
117	20240529	180100	235724717	1925	1925	1925	1925	0
118	20240529	180000	235724717	1925	1925	1925	1925	0
119	20240529	175900	235724717	1925	1925	1925	1925	0
120	20240529	175800	235724717	1925	1925	1925	1925	0
121	20240529	175700	235724717	1925	1925	1925	1925	0
122	20240529	175600	235724717	1925	1925	1925	1925	3220
123	20240529	175500	235724717	1925	1925	1925	1925	0
124	20240529	175400	235724717	1925	1925	1925	1925	0
125	20240529	175300	235724717	1925	1925	1925	1925	0
126	20240529	175200	235724717	1925	1925	1925	1925	0
127	20240529	175100	235724717	1925	1925	1925	1925	0
128	20240529	175000	235724717	1925	1925	1925	1925	0
129	20240529	174900	235724717	1925	1925	1925	1925	0
130	20240529	174800	235724717	1925	1925	1925	1925	0
131	20240529	174700	235724717	1925	1925	1925	1925	0
132	20240529	174600	235724717	1925	1925	1925	1925	0
133	20240529	174500	235724717	1925	1925	1925	1925	0
134	20240529	174400	235724717	1925	1925	1925	1925	0
135	20240529	174300	235724717	1925	1925	1925	1925	0
136	20240529	174200	235724717	1925	1925	1925	1925	0
137	20240529	174100	235724717	1925	1925	1925	1925	0
138	20240529	174000	235724717	1925	1925	1925	1925	0
139	20240529	173900	235724717	1925	1925	1925	1925	0
140	20240529	173800	235724717	1925	1925	1925	1925	0
141	20240529	173700	235724717	1925	1925	1925	1925	0
142	20240529	173600	235724717	1925	1925	1925	1925	0
143	20240529	173500	235724717	1925	1925	1925	1925	0
144	20240529	173400	235724717	1925	1925	1925	1925	0
145	20240529	173300	235724717	1925	1925	1925	1925	0
146	20240529	173200	235724717	1925	1925	1925	1925	0
147	20240529	173100	235724717	1925	1925	1925	1925	0
148	20240529	173000	235724717	1925	1925	1925	1925	0
149	20240529	172900	235724717	1925	1925	1925	1925	0
150	20240529	172800	235724717	1925	1925	1925	1925	0
151	20240529	172700	235724717	1925	1925	1925	1925	0
152	20240529	172600	235724717	1925	1925	1925	1925	3220
153	20240529	172500	235724717	1925	1925	1925	1925	0
154	20240529	172400	235724717	1925	1925	1925	1925	0
155	20240529	172300	235724717	1925	1925	1925	1925	0
156	20240529	172200	235724717	1925	1925	1925	1925	0
157	20240529	172100	235724717	1925	1925	1925	1925	0
158	20240529	172000	235724717	1925	1925	1925	1925	0
159	20240529	171900	235724717	1925	1925	1925	1925	0
160	20240529	171800	235724717	1925	1925	1925	1925	0
161	20240529	171700	235724717	1925	1925	1925	1925	0
162	20240529	171600	235724717	1925	1925	1925	1925	0
163	20240529	171500	235724717	1925	1925	1925	1925	0
164	20240529	171400	235724717	1925	1925	1925	1925	0
165	20240529	171300	235724717	1925	1925	1925	1925	0
166	20240529	171200	235724717	1925	1925	1925	1925	0
167	20240529	171100	235724717	1925	1925	1925	1925	0
168	20240529	171000	235724717	1925	1925	1925	1925	0
169	20240529	170900	235724717	1925	1925	1925	1925	0
170	20240529	170800	235724717	1925	1925	1925	1925	0
171	20240529	170700	235724717	1925	1925	1925	1925	0
172	20240529	170600	235724717	1925	1925	1925	1925	0
173	20240529	170500	235724717	1925	1925	1925	1925	0
174	20240529	170400	235724717	1925	1925	1925	1925	0
175	20240529	170300	235724717	1925	1925	1925	1925	0
176	20240529	170200	235724717	1925	1925	1925	1925	0
177	20240529	170100	235724717	1925	1925	1925	1925	0
178	20240529	170000	235724717	1925	1925	1925	1925	0
179	20240529	165900	235724717	1925	1925	1925	1925	0
180	20240529	165800	235724717	1925	1925	1925	1925	0
181	20240529	165700	235724717	1925	1925	1925	1925	0
182	20240529	165600	235724717	1925	1925	1925	1925	3220
183	20240529	165500	235724717	1925	1925	1925	1925	0
184	20240529	165400	235724717	1925	1925	1925	1925	0
185	20240529	165300	235724717	1925	1925	1925	1925	0
186	20240529	165200	235724717	1925	1925	1925	1925	0
187	20240529	165100	235724717	1925	1925	1925	1925	0
188	20240529	165000	235724717	1925	1925	1925	1925	0
189	20240529	164900	235724717	1925	1925	1925	1925	0
190	20240529	164800	235724717	1925	1925	1925	1925	0
191	20240529	164700	235724717	1925	1925	1925	1925	0
192	20240529	164600	235724717	1925	1925	1925	1925	0
193	20240529	164500	235724717	1925	1925	1925	1925	0
194	20240529	164400	235724717	1925	1925	1925	1925	0
195	20240529	164300	235724717	1925	1925	1925	1925	0
196	20240529	164200	235724717	1925	1925	1925	1925	0
197	20240529	164100	235724717	1925	1925	1925	1925	0
198	20240529	164000	235724717	1925	1925	1925	1925	0
199	20240529	163900	235724717	1925	1925	1925	1925	0
200	20240529	163800	235724717	1925	1925	1925	1925	0
201	20240529	163700	235724717	1925	1925	1925	1925	0
202	20240529	163600	235724717	1925	1925	1925	1925	0
203	20240529	163500	235724717	1925	1925	1925	1925	0
204	20240529	163400	235724717	1925	1925	1925	1925	0
205	20240529	163300	235724717	1925	1925	1925	1925	0
206	20240529	163200	235724717	1925	1925	1925	1925	0
207	20240529	163100	235724717	1925	1925	1925	1925	0
208	20240529	163000	235724717	1925	1925	1925	1925	0
209	20240529	162900	235724717	1925	1925	1925	1925	0
210	20240529	162800	235724717	1925	1925	1925	1925	0
211	20240529	162700	235724717	1925	1925	1925	1925	0
212	20240529	162600	235724717	1925	1925	1925	1925	3220
213	20240529	162500	235724717	1925	1925	1925	1925	0
214	20240529	162400	235724717	1925	1925	1925	1925	0
215	20240529	162300	235724717	1925	1925	1925	1925	0
216	20240529	162200	235724717	1925	1925	1925	1925	0
217	20240529	162100	235724717	1925	1925	1925	1925	0
218	20240529	162000	235724717	1925	1925	1925	1925	0
219	20240529	161900	235724717	1925	1925	1925	1925	0
220	20240529	161800	235724717	1925	1925	1925	1925	0
221	20240529	161700	235724717	1925	1925	1925	1925	0
222	20240529	161600	235724717	1925	1925	1925	1925	0
223	20240529	161500	235724717	1925	1925	1925	1925	0
224	20240529	161400	235724717	1925	1925	1925	1925	0
225	20240529	161300	235724717	1925	1925	1925	1925	0
226	20240529	161200	235724717	1925	1925	1925	1925	0
227	20240529	161100	235724717	1925	1925	1925	1925	0
228	20240529	161000	235724717	1925	1925	1925	1925	0
229	20240529	160900	235724717	1925	1925	1925	1925	0
230	20240529	160800	235724717	1925	1925	1925	1925	0
231	20240529	160700	235724717	1925	1925	1925	1925	0
232	20240529	160600	235724717	1925	1925	1925	1925	0
233	20240529	160500	235724717	1925	1925	1925	1925	0
234	20240529	160400	235724717	1925	1925	1925	1925	0
235	20240529	160300	235724717	1925	1925	1925	1925	0
236	20240529	160200	235724717	1925	1925	1925	1925	0
237	20240529	160100	235724717	1925	1925	1925	1925	0
238	20240529	160000	235724717	1925	1925	1925	1925	0
239	20240529	155900	235724717	1925	1925	1925	1925	0
240	20240529	155800	235724717	1925	1925	1925	1925	0
241	20240529	155700	235724717	1925	1925	1925	1925	0
242	20240529	155600	235724717	1925	1925	1925	1925	3220
243	20240529	155500	235724717	1925	1925	1925	1925	0
244	20240529	155400	235724717	1925	1925	1925	1925	0
245	20240529	155300	235724717	1925	1925	1925	1925	0
246	20240529	155200	235724717	1925	1925	1925	1925	0
247	20240529	155100	235724717	1925	1925	1925	1925	0
248	20240529	155000	235724717	1925	1925	1925	1925	0
249	20240529	154900	235724717	1925	1925	1925	1925	0
250	20240529	154800	235724717	1925	1925	1925	1925	0
251	20240529	154700	235724717	1925	1925	1925	1925	0
252	20240529	154600	235724717	1925	1925	1925	1925	0
253	20240529	154500	235724717	1925	1925	1925	1925	0
254	20240529	154400	235724717	1925	1925	1925	1925	0
255	20240529	154300	235724717	1925	1925	1925	1925	0
256	20240529	154200	235724717	1925	1925	1925	1925	0
257	20240529	154100	235724717	1925	1925	1925	1925	0
258	20240529	154000	235724717	1925	1925	1925	1925	0
259	20240529	153900	235724717	1925	1925	1925	1925	0
260	20240529	153800	235724717	1925	1925	1925	1925	0
261	20240529	153700	235724717	1925	1925	1925	1925	0
262	20240529	153600	235724717	1925	1925	1925	1925	0
263	20240529	153500	235724717	1925	1925	1925	1925	0
264	20240529	153400	235724717	1925	1925	1925	1925	0
265	20240529	153300	235724717	1925	1925	1925	1925	0
266	20240529	153200	235724717	1925	1925	1925	1925	0
267	20240529	153100	235724717	1925	1925	1925	1925	0
268	20240529	153000	235724717	1925	1925	1925	1925	3220
269	20240529	152900	229526217	1915	1915	1915	1915	0
270	20240529	152800	229526217	1915	1915	1915	1915	0
271	20240529	152700	229526217	1915	1915	1915	1915	0
272	20240529	152600	229526217	1915	1915	1915	1915	0
273	20240529	152500	229526217	1915	1915	1915	1915	0
274	20240529	152400	229526217	1915	1915	1915	1915	0
275	20240529	152300	229526217	1915	1915	1915	1915	0
276	20240529	152200	229526217	1915	1915	1915	1915	0
277	20240529	152100	229526217	1915	1915	1915	1915	0
278	20240529	152000	229526217	1915	1915	1915	1915	0
279	20240529	151900	229526217	1915	1915	1915	1915	7
280	20240529	151800	229512812	1915	1915	1915	1915	205
281	20240529	151700	229120237	1923	1923	1923	1923	0
282	20240529	151600	229120237	1923	1923	1923	1923	5
283	20240529	151500	229110622	1923	1923	1923	1923	0
284	20240529	151400	229110622	1923	1923	1923	1923	0
285	20240529	151300	229110622	1923	1923	1923	1923	1
286	20240529	151200	229108699	1915	1915	1915	1915	16
287	20240529	151100	229078059	1923	1923	1923	1923	0
288	20240529	151000	229078059	1923	1923	1923	1923	0
289	20240529	150900	229078059	1923	1923	1923	1923	0
290	20240529	150800	229078059	1923	1923	1923	1923	0
291	20240529	150700	229078059	1923	1923	1923	1923	1
292	20240529	150600	229076136	1915	1915	1915	1915	0
293	20240529	150500	229076136	1915	1915	1915	1915	10
294	20240529	150400	229056986	1915	1915	1915	1915	5
295	20240529	150300	229047411	1923	1923	1923	1923	0
296	20240529	150200	229047411	1923	1923	1923	1923	0
297	20240529	150100	229047411	1923	1920	1923	1920	410
298	20240529	150000	228260131	1914	1920	1920	1914	514
299	20240529	145900	227273563	1923	1924	1924	1923	60
300	20240529	145800	227158153	1928	1928	1928	1928	0
301	20240529	145700	227158153	1928	1914	1928	1914	250
302	20240529	145600	226679597	1907	1914	1914	1907	4
303	20240529	145500	226671962	1907	1907	1907	1907	94
304	20240529	145400	226492704	1914	1914	1914	1914	0
305	20240529	145300	226492704	1914	1914	1914	1914	0
306	20240529	145200	226492704	1914	1914	1914	1914	0
307	20240529	145100	226492704	1914	1914	1914	1914	0
308	20240529	145000	226492704	1914	1913	1914	1913	33
309	20240529	144900	226429574	1913	1913	1913	1913	0
310	20240529	144800	226429574	1913	1913	1913	1913	0
311	20240529	144700	226429574	1913	1913	1913	1913	0
312	20240529	144600	226429574	1913	1913	1913	1913	0
313	20240529	144500	226429574	1913	1913	1913	1913	0
314	20240529	144400	226429574	1913	1913	1913	1913	1
315	20240529	144300	226427661	1905	1905	1905	1905	0
316	20240529	144200	226427661	1905	1905	1905	1905	507
317	20240529	144100	225461826	1913	1906	1913	1906	16
318	20240529	144000	225431323	1913	1913	1913	1913	0
319	20240529	143900	225431323	1913	1913	1913	1913	0
320	20240529	143800	225431323	1913	1913	1913	1913	0
321	20240529	143700	225431323	1913	1913	1913	1913	10
322	20240529	143600	225412193	1914	1914	1914	1914	0
323	20240529	143500	225412193	1914	1914	1914	1914	0
324	20240529	143400	225412193	1914	1914	1914	1914	0
325	20240529	143300	225412193	1914	1914	1914	1914	0
326	20240529	143200	225412193	1914	1914	1914	1905	40
327	20240529	143100	225335705	1914	1914	1914	1914	110
328	20240529	143000	225125165	1915	1915	1915	1904	5017
329	20240529	142900	215570495	1915	1915	1915	1915	34
330	20240529	142800	215505385	1923	1923	1923	1923	0
331	20240529	142700	215505385	1923	1923	1923	1923	0
332	20240529	142600	215505385	1923	1923	1923	1923	0
333	20240529	142500	215505385	1923	1923	1923	1923	0
334	20240529	142400	215505385	1923	1923	1923	1923	0
335	20240529	142300	215505385	1923	1923	1923	1923	1
336	20240529	142200	215503462	1923	1923	1923	1923	0
337	20240529	142100	215503462	1923	1923	1923	1923	39
338	20240529	142000	215428465	1928	1928	1928	1928	0
339	20240529	141900	215428465	1928	1928	1928	1928	0
340	20240529	141800	215428465	1928	1928	1928	1928	0
341	20240529	141700	215428465	1928	1928	1928	1928	0
342	20240529	141600	215428465	1928	1917	1928	1917	300
343	20240529	141500	214853255	1917	1915	1917	1915	345
344	20240529	141400	214192294	1913	1913	1913	1913	1
345	20240529	141300	214190381	1914	1914	1914	1914	0
346	20240529	141200	214190381	1914	1914	1914	1914	0
347	20240529	141100	214190381	1914	1914	1914	1914	0
348	20240529	141000	214190381	1914	1914	1914	1914	1
349	20240529	140900	214188467	1923	1923	1923	1923	0
350	20240529	140800	214188467	1923	1923	1923	1923	0
351	20240529	140700	214188467	1923	1923	1923	1923	0
352	20240529	140600	214188467	1923	1923	1923	1923	0
353	20240529	140500	214188467	1923	1912	1923	1912	70
354	20240529	140400	214054517	1912	1912	1912	1912	0
355	20240529	140300	214054517	1912	1912	1912	1912	2
356	20240529	140200	214050693	1903	1903	1903	1903	0
357	20240529	140100	214050693	1903	1927	1929	1903	5800
358	20240529	140000	202983006	1928	1923	1928	1923	500
359	20240529	135900	202020575	1919	1919	1919	1919	1
360	20240529	135800	202018656	1906	1906	1906	1906	136
361	20240529	135700	201759440	1924	1924	1924	1924	0
362	20240529	135600	201759440	1924	1915	1924	1905	4004
363	20240529	135500	194110220	1915	1915	1915	1915	0
364	20240529	135400	194110220	1915	1920	1920	1915	500
365	20240529	135300	193151352	1928	1928	1928	1928	0
366	20240529	135200	193151352	1928	1928	1928	1928	0
367	20240529	135100	193151352	1928	1928	1928	1928	0
368	20240529	135000	193151352	1928	1928	1928	1928	2
369	20240529	134900	193147496	1920	1927	1927	1920	498
370	20240529	134800	192190015	1928	1928	1928	1928	0
371	20240529	134700	192190015	1928	1928	1928	1928	10
372	20240529	134600	192170735	1928	1928	1928	1928	232
373	20240529	134500	191723439	1930	1930	1930	1930	0
374	20240529	134400	191723439	1930	1930	1930	1930	0
375	20240529	134300	191723439	1930	1930	1930	1930	0
376	20240529	134200	191723439	1930	1930	1930	1930	100
377	20240529	134100	191530439	1930	1930	1930	1930	1
378	20240529	134000	191528509	1928	1928	1928	1928	0
379	20240529	133900	191528509	1928	1928	1928	1928	0
380	20240529	133800	191528509	1928	1928	1928	1928	0
381	20240529	133700	191528509	1928	1928	1928	1928	0
382	20240529	133600	191528509	1928	1928	1928	1928	3
383	20240529	133500	191522725	1930	1930	1930	1930	0
384	20240529	133400	191522725	1930	1930	1930	1930	0
385	20240529	133300	191522725	1930	1930	1930	1930	0
386	20240529	133200	191522725	1930	1930	1930	1930	1
387	20240529	133100	191520795	1929	1930	1930	1929	49
388	20240529	133000	191426254	1933	1933	1933	1933	0
389	20240529	132900	191426254	1933	1933	1933	1933	0
390	20240529	132800	191426254	1933	1933	1933	1933	0
391	20240529	132700	191426254	1933	1933	1933	1933	0
392	20240529	132600	191426254	1933	1933	1933	1933	0
393	20240529	132500	191426254	1933	1933	1933	1933	0
394	20240529	132400	191426254	1933	1933	1933	1933	0
395	20240529	132300	191426254	1933	1933	1933	1933	0
396	20240529	132200	191426254	1933	1933	1933	1933	0
397	20240529	132100	191426254	1933	1933	1933	1933	0
398	20240529	132000	191426254	1933	1933	1933	1933	0
399	20240529	131900	191426254	1933	1933	1933	1933	300
400	20240529	131800	190846354	1933	1933	1933	1933	0
401	20240529	131700	190846354	1933	1933	1933	1933	0
402	20240529	131600	190846354	1933	1933	1933	1933	0
403	20240529	131500	190846354	1933	1933	1933	1933	0
404	20240529	131400	190846354	1933	1933	1933	1933	0
405	20240529	131300	190846354	1933	1933	1933	1933	0
406	20240529	131200	190846354	1933	1933	1934	1933	84
407	20240529	131100	190683938	1925	1925	1925	1925	1
408	20240529	131000	190682013	1933	1933	1933	1933	1
409	20240529	130900	190680080	1933	1933	1933	1933	0
410	20240529	130800	190680080	1933	1933	1933	1933	0
411	20240529	130700	190680080	1933	1933	1934	1933	121
412	20240529	130600	190446186	1925	1933	1933	1925	268
413	20240529	130500	189928222	1934	1934	1934	1934	0
414	20240529	130400	189928222	1934	1934	1934	1934	0
415	20240529	130300	189928222	1934	1934	1934	1934	0
416	20240529	130200	189928222	1934	1934	1934	1934	0
417	20240529	130100	189928222	1934	1934	1934	1934	85
418	20240529	130000	189763832	1934	1934	1934	1934	0
419	20240529	125900	189763832	1934	1933	1934	1933	258
420	20240529	125800	189264877	1934	1934	1934	1934	0
421	20240529	125700	189264877	1934	1934	1934	1934	0
422	20240529	125600	189264877	1934	1934	1934	1934	0
423	20240529	125500	189264877	1934	1934	1934	1934	0
424	20240529	125400	189264877	1934	1934	1934	1934	0
425	20240529	125300	189264877	1934	1934	1934	1934	0
426	20240529	125200	189264877	1934	1934	1934	1934	0
427	20240529	125100	189264877	1934	1934	1934	1934	0
428	20240529	125000	189264877	1934	1934	1934	1934	0
429	20240529	124900	189264877	1934	1934	1934	1934	0
430	20240529	124800	189264877	1934	1934	1934	1934	0
431	20240529	124700	189264877	1934	1934	1934	1934	0
432	20240529	124600	189264877	1934	1934	1934	1934	0
433	20240529	124500	189264877	1934	1934	1934	1934	0
434	20240529	124400	189264877	1934	1934	1934	1934	10
435	20240529	124300	189245537	1934	1933	1934	1933	30
436	20240529	124200	189187540	1949	1949	1949	1949	0
437	20240529	124100	189187540	1949	1949	1949	1949	0
438	20240529	124000	189187540	1949	1949	1949	1949	0
439	20240529	123900	189187540	1949	1949	1949	1949	0
440	20240529	123800	189187540	1949	1949	1949	1949	0
441	20240529	123700	189187540	1949	1949	1949	1949	0
442	20240529	123600	189187540	1949	1949	1949	1949	0
443	20240529	123500	189187540	1949	1949	1949	1949	0
444	20240529	123400	189187540	1949	1949	1949	1949	0
445	20240529	123300	189187540	1949	1949	1949	1949	0
446	20240529	123200	189187540	1949	1949	1949	1949	0
447	20240529	123100	189187540	1949	1949	1949	1949	0
448	20240529	123000	189187540	1949	1949	1949	1949	0
449	20240529	122900	189187540	1949	1949	1949	1949	0
450	20240529	122800	189187540	1949	1949	1949	1949	0
451	20240529	122700	189187540	1949	1949	1949	1949	0
452	20240529	122600	189187540	1949	1928	1949	1928	700
453	20240529	122500	187837373	1928	1928	1928	1928	0
454	20240529	122400	187837373	1928	1928	1928	1928	327
455	20240529	122300	187206917	1961	1961	1961	1961	0
456	20240529	122200	187206917	1961	1961	1961	1961	0
457	20240529	122100	187206917	1961	1961	1961	1961	0
458	20240529	122000	187206917	1961	1934	1961	1934	1001
459	20240529	121900	185270956	1966	1966	1966	1966	0
460	20240529	121800	185270956	1966	1966	1966	1966	0
461	20240529	121700	185270956	1966	1961	1966	1961	1000
462	20240529	121600	183307201	1967	1967	1967	1967	0
463	20240529	121500	183307201	1967	1967	1967	1967	0
464	20240529	121400	183307201	1967	1967	1967	1967	0
465	20240529	121300	183307201	1967	1967	1967	1967	0
466	20240529	121200	183307201	1967	1967	1967	1967	0
467	20240529	121100	183307201	1967	1967	1967	1967	0
468	20240529	121000	183307201	1967	1967	1967	1967	0
469	20240529	120900	183307201	1967	1967	1967	1967	0
470	20240529	120800	183307201	1967	1967	1967	1967	0
471	20240529	120700	183307201	1967	1967	1967	1967	0
472	20240529	120600	183307201	1967	1967	1967	1967	0
473	20240529	120500	183307201	1967	1967	1967	1967	0
474	20240529	120400	183307201	1967	1967	1967	1967	0
475	20240529	120300	183307201	1967	1943	1967	1943	2000
476	20240529	120200	179413633	1949	1949	1949	1949	0
477	20240529	120100	179413633	1949	1933	1949	1933	150
478	20240529	120000	179123281	1934	1934	1934	1934	0
479	20240529	115900	179123281	1934	1934	1934	1934	0
480	20240529	115800	179123281	1934	1934	1934	1934	0
481	20240529	115700	179123281	1934	1934	1934	1934	0
482	20240529	115600	179123281	1934	1934	1934	1934	0
483	20240529	115500	179123281	1934	1934	1934	1934	0
484	20240529	115400	179123281	1934	1934	1934	1934	0
485	20240529	115300	179123281	1934	1934	1934	1934	2
486	20240529	115200	179119413	1944	1944	1944	1944	2
487	20240529	115100	179115525	1926	1927	1927	1926	771
488	20240529	115000	177630565	1952	1952	1952	1952	0
489	20240529	114900	177630565	1952	1952	1952	1952	0
490	20240529	114800	177630565	1952	1952	1952	1952	0
491	20240529	114700	177630565	1952	1952	1952	1952	0
492	20240529	114600	177630565	1952	1947	1952	1947	20
493	20240529	114500	177591585	1946	1946	1946	1946	0
494	20240529	114400	177591585	1946	1945	1946	1945	150
495	20240529	114300	177299825	1946	1937	1946	1937	180
496	20240529	114200	176951093	1938	1938	1938	1938	0
497	20240529	114100	176951093	1938	1938	1938	1938	0
498	20240529	114000	176951093	1938	1938	1938	1938	0
499	20240529	113900	176951093	1938	1938	1938	1938	0
500	20240529	113800	176951093	1938	1938	1938	1938	2
501	20240529	113700	176947217	1931	1929	1931	1929	113
502	20240529	113600	176729040	1929	1915	1929	1915	2735
503	20240529	113500	171459635	1916	1897	1916	1897	213
504	20240529	113400	171054511	1899	1904	1910	1899	5442
505	20240529	113300	160708091	1917	1903	1917	1902	1838
506	20240529	113200	157209320	1901	1901	1902	1900	2068
507	20240529	113100	153278253	1896	1901	1901	1896	1130
508	20240529	113000	151132087	1901	1889	1901	1889	184
509	20240529	112900	150783071	1890	1921	1921	1890	10980
510	20240529	112800	129902767	1920	1922	1922	1920	1364
511	20240529	112700	127283500	1922	1922	1922	1922	52
512	20240529	112600	127183556	1920	1920	1920	1920	2190
513	20240529	112500	122978756	1923	1922	1923	1922	545
514	20240529	112400	121931162	1921	1930	1934	1921	2650
515	20240529	112300	116827622	1931	1934	1934	1931	5198
516	20240529	112200	106786213	1934	1935	1935	1934	1106
517	20240529	112100	104646709	1940	1942	1942	1940	2012
518	20240529	112000	100742092	1941	1942	1942	1940	2586
519	20240529	111900	95722566	1944	1947	1947	1944	2806
520	20240529	111800	90262450	1950	1952	1952	1950	2616
521	20240529	111700	85158833	1951	1956	1956	1951	2567
522	20240529	111600	80148365	1967	1967	1967	1967	1
523	20240529	111500	80146398	1956	1956	1956	1956	0
524	20240529	111400	80146398	1956	1961	1961	1956	6545
525	20240529	111300	67327933	1968	1967	1968	1967	19
526	20240529	111200	67290551	1967	1967	1967	1967	0
527	20240529	111100	67290551	1967	1967	1967	1967	50
528	20240529	111000	67192201	1967	1967	1967	1967	0
529	20240529	110900	67192201	1967	1967	1967	1967	0
530	20240529	110800	67192201	1967	1967	1967	1967	50
531	20240529	110700	67093851	1967	1967	1967	1967	0
532	20240529	110600	67093851	1967	1967	1967	1967	0
533	20240529	110500	67093851	1967	1967	1967	1967	0
534	20240529	110400	67093851	1967	1967	1967	1967	1
535	20240529	110300	67091884	1956	1956	1956	1956	100
536	20240529	110200	66896284	1967	1967	1967	1967	0
537	20240529	110100	66896284	1967	1967	1967	1967	1000
538	20240529	110000	64929284	1967	1967	1967	1967	0
539	20240529	105900	64929284	1967	1966	1967	1966	200
540	20240529	105800	64535895	1966	1966	1966	1966	6
541	20240529	105700	64524099	1966	1966	1966	1966	0
542	20240529	105600	64524099	1966	1966	1966	1966	700
543	20240529	105500	63147899	1955	1955	1955	1955	150
544	20240529	105400	62854649	1966	1966	1966	1966	0
545	20240529	105300	62854649	1966	1966	1966	1966	0
546	20240529	105200	62854649	1966	1966	1966	1966	0
547	20240529	105100	62854649	1966	1966	1966	1966	0
548	20240529	105000	62854649	1966	1966	1966	1966	0
549	20240529	104900	62854649	1966	1966	1966	1966	0
550	20240529	104800	62854649	1966	1966	1966	1966	0
551	20240529	104700	62854649	1966	1966	1966	1966	270
552	20240529	104600	62323829	1966	1966	1966	1966	0
553	20240529	104500	62323829	1966	1966	1966	1966	1
554	20240529	104400	62321863	1955	1956	1956	1955	700
555	20240529	104300	60953267	1956	1958	1958	1956	1365
556	20240529	104200	58281805	1966	1960	1966	1960	217
557	20240529	104100	57856479	1961	1961	1961	1961	69
558	20240529	104000	57721170	1961	1961	1961	1961	20
559	20240529	103900	57681950	1961	1962	1962	1961	7500
560	20240529	103800	42971944	1966	1966	1966	1966	0
561	20240529	103700	42971944	1966	1966	1966	1966	0
562	20240529	103600	42971944	1966	1966	1966	1966	0
563	20240529	103500	42971944	1966	1966	1966	1966	0
564	20240529	103400	42971944	1966	1966	1966	1966	0
565	20240529	103300	42971944	1966	1966	1966	1966	0
566	20240529	103200	42971944	1966	1966	1966	1966	0
567	20240529	103100	42971944	1966	1966	1966	1966	0
568	20240529	103000	42971944	1966	1966	1966	1966	0
569	20240529	102900	42971944	1966	1966	1966	1966	0
570	20240529	102800	42971944	1966	1966	1966	1966	0
571	20240529	102700	42971944	1966	1966	1966	1966	0
572	20240529	102600	42971944	1966	1966	1966	1966	0
573	20240529	102500	42971944	1966	1965	1966	1965	289
574	20240529	102400	42404058	1965	1965	1965	1965	0
575	20240529	102300	42404058	1965	1965	1965	1965	3
576	20240529	102200	42398163	1961	1961	1961	1961	100
577	20240529	102100	42202063	1961	1961	1961	1961	0
578	20240529	102000	42202063	1961	1961	1961	1961	190
579	20240529	101900	41829473	1966	1966	1966	1966	0
580	20240529	101800	41829473	1966	1966	1966	1966	0
581	20240529	101700	41829473	1966	1966	1966	1966	0
582	20240529	101600	41829473	1966	1966	1966	1966	0
583	20240529	101500	41829473	1966	1966	1966	1966	0
584	20240529	101400	41829473	1966	1965	1966	1965	2
585	20240529	101300	41825542	1965	1965	1965	1965	300
586	20240529	101200	41236042	1965	1962	1965	1962	32
587	20240529	101100	41173188	1966	1966	1966	1966	0
588	20240529	101000	41173188	1966	1966	1966	1966	0
589	20240529	100900	41173188	1966	1966	1966	1966	0
590	20240529	100800	41173188	1966	1966	1966	1966	0
591	20240529	100700	41173188	1966	1966	1966	1966	0
592	20240529	100600	41173188	1966	1966	1966	1966	0
593	20240529	100500	41173188	1966	1966	1966	1966	0
594	20240529	100400	41173188	1966	1966	1966	1966	110
595	20240529	100300	40956928	1966	1966	1966	1966	200
596	20240529	100200	40563728	1965	1965	1965	1965	100
597	20240529	100100	40367228	1965	1965	1965	1965	0
598	20240529	100000	40367228	1965	1965	1965	1965	0
599	20240529	095900	40367228	1965	1965	1965	1965	0
600	20240529	095800	40367228	1965	1965	1965	1965	1
601	20240529	095700	40365263	1965	1965	1965	1965	1
602	20240529	095600	40363298	1966	1962	1966	1962	11
603	20240529	095500	40341712	1962	1959	1962	1959	1000
604	20240529	095400	38381534	1960	1958	1960	1957	806
605	20240529	095300	36803586	1959	1959	1959	1959	6
606	20240529	095200	36791832	1959	1959	1959	1959	100
607	20240529	095100	36595932	1960	1961	1961	1960	1056
608	20240529	095000	34525756	1970	1970	1970	1970	0
609	20240529	094900	34525756	1970	1970	1970	1970	0
610	20240529	094800	34525756	1970	1970	1970	1970	0
611	20240529	094700	34525756	1970	1970	1970	1970	0
612	20240529	094600	34525756	1970	1970	1970	1970	0
613	20240529	094500	34525756	1970	1970	1970	1970	1
614	20240529	094400	34523786	1961	1961	1961	1961	0
615	20240529	094300	34523786	1961	1961	1961	1961	0
616	20240529	094200	34523786	1961	1973	1973	1961	3152
617	20240529	094100	28338685	1964	1964	1964	1964	0
618	20240529	094000	28338685	1964	1964	1964	1964	0
619	20240529	093900	28338685	1964	1964	1964	1964	0
620	20240529	093800	28338685	1964	1964	1964	1964	3
621	20240529	093700	28332793	1964	1970	1970	1964	2000
622	20240529	093600	24402299	1980	1980	1980	1980	0
623	20240529	093500	24402299	1980	1971	1980	1971	20
624	20240529	093400	24362870	1971	1971	1971	1971	258
625	20240529	093300	23854352	1971	1971	1971	1971	20
626	20240529	093200	23814932	1971	1971	1971	1971	50
627	20240529	093100	23716382	1990	1990	1990	1990	0
628	20240529	093000	23716382	1990	1990	1990	1990	0
629	20240529	092900	23716382	1990	1990	1990	1990	0
630	20240529	092800	23716382	1990	1990	1990	1990	0
631	20240529	092700	23716382	1990	1990	1990	1990	0
632	20240529	092600	23716382	1990	1990	1990	1990	0
633	20240529	092500	23716382	1990	1990	1990	1990	0
634	20240529	092400	23716382	1990	1970	1990	1970	367
635	20240529	092300	22993252	1970	1970	1970	1970	737
636	20240529	092200	21541362	1970	1970	1970	1970	2764
637	20240529	092100	16096282	1970	1970	1970	1970	0
638	20240529	092000	16096282	1970	1970	1970	1970	0
639	20240529	091900	16096282	1970	1970	1970	1970	0
640	20240529	091800	16096282	1970	1970	1970	1970	0
641	20240529	091700	16096282	1970	1970	1970	1970	70
642	20240529	091600	15958382	1970	1970	1970	1970	30
643	20240529	091500	15899282	1972	1972	1972	1972	110
644	20240529	091400	15682362	1972	1972	1972	1972	0
645	20240529	091300	15682362	1972	1972	1972	1972	0
646	20240529	091200	15682362	1972	1965	1972	1965	288
647	20240529	091100	15116428	1972	1966	1972	1966	264
648	20240529	091000	14596978	1972	1972	1972	1972	210
649	20240529	090900	14182858	1990	1972	1990	1972	214
650	20240529	090800	13758618	1990	1990	1990	1990	0
651	20240529	090700	13758618	1990	1990	1990	1990	0
652	20240529	090600	13758618	1990	1990	1990	1990	0
653	20240529	090500	13758618	1990	1990	1990	1990	0
654	20240529	090400	13758618	1990	1990	1990	1990	0
655	20240529	090300	13758618	1990	1990	1990	1990	0
656	20240529	090200	13758618	1990	1992	1992	1990	250
657	20240529	090100	13261018	1992	1992	1992	1992	5347
658	20240529	090000	2609794	1994	2020	2020	1994	1301