KissMeData/096630/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200700	3975976402	1851	1851	1851	1851	36349
3	20240531	200600	3975976402	1851	1851	1851	1851	0
4	20240531	200500	3975976402	1851	1851	1851	1851	0
5	20240531	200400	3975976402	1851	1851	1851	1851	0
6	20240531	200300	3975976402	1851	1851	1851	1851	0
7	20240531	200200	3975976402	1851	1851	1851	1851	0
8	20240531	200100	3975976402	1851	1851	1851	1851	0
9	20240531	200000	3975976402	1851	1851	1851	1851	0
10	20240531	195900	3975976402	1851	1851	1851	1851	0
11	20240531	195800	3975976402	1851	1851	1851	1851	0
12	20240531	195700	3975976402	1851	1851	1851	1851	0
13	20240531	195600	3975976402	1851	1851	1851	1851	0
14	20240531	195500	3975976402	1851	1851	1851	1851	0
15	20240531	195400	3975976402	1851	1851	1851	1851	0
16	20240531	195300	3975976402	1851	1851	1851	1851	0
17	20240531	195200	3975976402	1851	1851	1851	1851	0
18	20240531	195100	3975976402	1851	1851	1851	1851	0
19	20240531	195000	3975976402	1851	1851	1851	1851	0
20	20240531	194900	3975976402	1851	1851	1851	1851	0
21	20240531	194800	3975976402	1851	1851	1851	1851	0
22	20240531	194700	3975976402	1851	1851	1851	1851	0
23	20240531	194600	3975976402	1851	1851	1851	1851	0
24	20240531	194500	3975976402	1851	1851	1851	1851	0
25	20240531	194400	3975976402	1851	1851	1851	1851	0
26	20240531	194300	3975976402	1851	1851	1851	1851	0
27	20240531	194200	3975976402	1851	1851	1851	1851	0
28	20240531	194100	3975976402	1851	1851	1851	1851	0
29	20240531	194000	3975976402	1851	1851	1851	1851	0
30	20240531	193900	3975976402	1851	1851	1851	1851	0
31	20240531	193800	3975976402	1851	1851	1851	1851	0
32	20240531	193700	3975976402	1851	1851	1851	1851	36349
33	20240531	193600	3975976402	1851	1851	1851	1851	0
34	20240531	193500	3975976402	1851	1851	1851	1851	0
35	20240531	193400	3975976402	1851	1851	1851	1851	0
36	20240531	193300	3975976402	1851	1851	1851	1851	0
37	20240531	193200	3975976402	1851	1851	1851	1851	0
38	20240531	193100	3975976402	1851	1851	1851	1851	0
39	20240531	193000	3975976402	1851	1851	1851	1851	0
40	20240531	192900	3975976402	1851	1851	1851	1851	0
41	20240531	192800	3975976402	1851	1851	1851	1851	0
42	20240531	192700	3975976402	1851	1851	1851	1851	0
43	20240531	192600	3975976402	1851	1851	1851	1851	0
44	20240531	192500	3975976402	1851	1851	1851	1851	0
45	20240531	192400	3975976402	1851	1851	1851	1851	0
46	20240531	192300	3975976402	1851	1851	1851	1851	0
47	20240531	192200	3975976402	1851	1851	1851	1851	0
48	20240531	192100	3975976402	1851	1851	1851	1851	0
49	20240531	192000	3975976402	1851	1851	1851	1851	0
50	20240531	191900	3975976402	1851	1851	1851	1851	0
51	20240531	191800	3975976402	1851	1851	1851	1851	0
52	20240531	191700	3975976402	1851	1851	1851	1851	0
53	20240531	191600	3975976402	1851	1851	1851	1851	0
54	20240531	191500	3975976402	1851	1851	1851	1851	0
55	20240531	191400	3975976402	1851	1851	1851	1851	0
56	20240531	191300	3975976402	1851	1851	1851	1851	0
57	20240531	191200	3975976402	1851	1851	1851	1851	0
58	20240531	191100	3975976402	1851	1851	1851	1851	0
59	20240531	191000	3975976402	1851	1851	1851	1851	0
60	20240531	190900	3975976402	1851	1851	1851	1851	0
61	20240531	190800	3975976402	1851	1851	1851	1851	0
62	20240531	190700	3975976402	1851	1851	1851	1851	36349
63	20240531	190600	3975976402	1851	1851	1851	1851	0
64	20240531	190500	3975976402	1851	1851	1851	1851	0
65	20240531	190400	3975976402	1851	1851	1851	1851	0
66	20240531	190300	3975976402	1851	1851	1851	1851	0
67	20240531	190200	3975976402	1851	1851	1851	1851	0
68	20240531	190100	3975976402	1851	1851	1851	1851	0
69	20240531	190000	3975976402	1851	1851	1851	1851	0
70	20240531	185900	3975976402	1851	1851	1851	1851	0
71	20240531	185800	3975976402	1851	1851	1851	1851	0
72	20240531	185700	3975976402	1851	1851	1851	1851	0
73	20240531	185600	3975976402	1851	1851	1851	1851	0
74	20240531	185500	3975976402	1851	1851	1851	1851	0
75	20240531	185400	3975976402	1851	1851	1851	1851	0
76	20240531	185300	3975976402	1851	1851	1851	1851	0
77	20240531	185200	3975976402	1851	1851	1851	1851	0
78	20240531	185100	3975976402	1851	1851	1851	1851	0
79	20240531	185000	3975976402	1851	1851	1851	1851	0
80	20240531	184900	3975976402	1851	1851	1851	1851	0
81	20240531	184800	3975976402	1851	1851	1851	1851	0
82	20240531	184700	3975976402	1851	1851	1851	1851	0
83	20240531	184600	3975976402	1851	1851	1851	1851	0
84	20240531	184500	3975976402	1851	1851	1851	1851	0
85	20240531	184400	3975976402	1851	1851	1851	1851	0
86	20240531	184300	3975976402	1851	1851	1851	1851	0
87	20240531	184200	3975976402	1851	1851	1851	1851	0
88	20240531	184100	3975976402	1851	1851	1851	1851	0
89	20240531	184000	3975976402	1851	1851	1851	1851	0
90	20240531	183900	3975976402	1851	1851	1851	1851	0
91	20240531	183800	3975976402	1851	1851	1851	1851	0
92	20240531	183700	3975976402	1851	1851	1851	1851	36349
93	20240531	183600	3975976402	1851	1851	1851	1851	0
94	20240531	183500	3975976402	1851	1851	1851	1851	0
95	20240531	183400	3975976402	1851	1851	1851	1851	0
96	20240531	183300	3975976402	1851	1851	1851	1851	0
97	20240531	183200	3975976402	1851	1851	1851	1851	0
98	20240531	183100	3975976402	1851	1851	1851	1851	0
99	20240531	183000	3975976402	1851	1851	1851	1851	0
100	20240531	182900	3975976402	1851	1851	1851	1851	0
101	20240531	182800	3975976402	1851	1851	1851	1851	0
102	20240531	182700	3975976402	1851	1851	1851	1851	0
103	20240531	182600	3975976402	1851	1851	1851	1851	0
104	20240531	182500	3975976402	1851	1851	1851	1851	0
105	20240531	182400	3975976402	1851	1851	1851	1851	0
106	20240531	182300	3975976402	1851	1851	1851	1851	0
107	20240531	182200	3975976402	1851	1851	1851	1851	0
108	20240531	182100	3975976402	1851	1851	1851	1851	0
109	20240531	182000	3975976402	1851	1851	1851	1851	0
110	20240531	181900	3975976402	1851	1851	1851	1851	0
111	20240531	181800	3975976402	1851	1851	1851	1851	0
112	20240531	181700	3975976402	1851	1851	1851	1851	0
113	20240531	181600	3975976402	1851	1851	1851	1851	0
114	20240531	181500	3975976402	1851	1851	1851	1851	0
115	20240531	181400	3975976402	1851	1851	1851	1851	0
116	20240531	181300	3975976402	1851	1851	1851	1851	0
117	20240531	181200	3975976402	1851	1851	1851	1851	0
118	20240531	181100	3975976402	1851	1851	1851	1851	0
119	20240531	181000	3975976402	1851	1851	1851	1851	0
120	20240531	180900	3975976402	1851	1851	1851	1851	0
121	20240531	180800	3975976402	1851	1851	1851	1851	0
122	20240531	180700	3975976402	1851	1851	1851	1851	36349
123	20240531	180600	3975976402	1851	1851	1851	1851	0
124	20240531	180500	3975976402	1851	1851	1851	1851	0
125	20240531	180400	3975976402	1851	1851	1851	1851	0
126	20240531	180300	3975976402	1851	1851	1851	1851	0
127	20240531	180200	3975976402	1851	1851	1851	1851	0
128	20240531	180100	3975976402	1851	1851	1851	1851	0
129	20240531	180000	3975976402	1851	1851	1851	1851	0
130	20240531	175900	3975976402	1851	1851	1851	1851	0
131	20240531	175800	3975976402	1851	1851	1851	1851	0
132	20240531	175700	3975976402	1851	1851	1851	1851	0
133	20240531	175600	3975976402	1851	1851	1851	1851	0
134	20240531	175500	3975976402	1851	1851	1851	1851	0
135	20240531	175400	3975976402	1851	1851	1851	1851	0
136	20240531	175300	3975976402	1851	1851	1851	1851	0
137	20240531	175200	3975976402	1851	1851	1851	1851	0
138	20240531	175100	3975976402	1851	1851	1851	1851	0
139	20240531	175000	3975976402	1851	1851	1851	1851	0
140	20240531	174900	3975976402	1851	1851	1851	1851	0
141	20240531	174800	3975976402	1851	1851	1851	1851	0
142	20240531	174700	3975976402	1851	1851	1851	1851	0
143	20240531	174600	3975976402	1851	1851	1851	1851	0
144	20240531	174500	3975976402	1851	1851	1851	1851	0
145	20240531	174400	3975976402	1851	1851	1851	1851	0
146	20240531	174300	3975976402	1851	1851	1851	1851	0
147	20240531	174200	3975976402	1851	1851	1851	1851	0
148	20240531	174100	3975976402	1851	1851	1851	1851	0
149	20240531	174000	3975976402	1851	1851	1851	1851	0
150	20240531	173900	3975976402	1851	1851	1851	1851	0
151	20240531	173800	3975976402	1851	1851	1851	1851	0
152	20240531	173700	3975976402	1851	1851	1851	1851	36349
153	20240531	173600	3975976402	1851	1851	1851	1851	0
154	20240531	173500	3975976402	1851	1851	1851	1851	0
155	20240531	173400	3975976402	1851	1851	1851	1851	0
156	20240531	173300	3975976402	1851	1851	1851	1851	0
157	20240531	173200	3975976402	1851	1851	1851	1851	0
158	20240531	173100	3975976402	1851	1851	1851	1851	0
159	20240531	173000	3975976402	1851	1851	1851	1851	0
160	20240531	172900	3975976402	1851	1851	1851	1851	0
161	20240531	172800	3975976402	1851	1851	1851	1851	0
162	20240531	172700	3975976402	1851	1851	1851	1851	0
163	20240531	172600	3975976402	1851	1851	1851	1851	0
164	20240531	172500	3975976402	1851	1851	1851	1851	0
165	20240531	172400	3975976402	1851	1851	1851	1851	0
166	20240531	172300	3975976402	1851	1851	1851	1851	0
167	20240531	172200	3975976402	1851	1851	1851	1851	0
168	20240531	172100	3975976402	1851	1851	1851	1851	0
169	20240531	172000	3975976402	1851	1851	1851	1851	0
170	20240531	171900	3975976402	1851	1851	1851	1851	0
171	20240531	171800	3975976402	1851	1851	1851	1851	0
172	20240531	171700	3975976402	1851	1851	1851	1851	0
173	20240531	171600	3975976402	1851	1851	1851	1851	0
174	20240531	171500	3975976402	1851	1851	1851	1851	0
175	20240531	171400	3975976402	1851	1851	1851	1851	0
176	20240531	171300	3975976402	1851	1851	1851	1851	0
177	20240531	171200	3975976402	1851	1851	1851	1851	0
178	20240531	171100	3975976402	1851	1851	1851	1851	0
179	20240531	171000	3975976402	1851	1851	1851	1851	0
180	20240531	170900	3975976402	1851	1851	1851	1851	0
181	20240531	170800	3975976402	1851	1851	1851	1851	0
182	20240531	170700	3975976402	1851	1851	1851	1851	36349
183	20240531	170600	3975976402	1851	1851	1851	1851	0
184	20240531	170500	3975976402	1851	1851	1851	1851	0
185	20240531	170400	3975976402	1851	1851	1851	1851	0
186	20240531	170300	3975976402	1851	1851	1851	1851	0
187	20240531	170200	3975976402	1851	1851	1851	1851	0
188	20240531	170100	3975976402	1851	1851	1851	1851	0
189	20240531	170000	3975976402	1851	1851	1851	1851	0
190	20240531	165900	3975976402	1851	1851	1851	1851	0
191	20240531	165800	3975976402	1851	1851	1851	1851	0
192	20240531	165700	3975976402	1851	1851	1851	1851	0
193	20240531	165600	3975976402	1851	1851	1851	1851	0
194	20240531	165500	3975976402	1851	1851	1851	1851	0
195	20240531	165400	3975976402	1851	1851	1851	1851	0
196	20240531	165300	3975976402	1851	1851	1851	1851	0
197	20240531	165200	3975976402	1851	1851	1851	1851	0
198	20240531	165100	3975976402	1851	1851	1851	1851	0
199	20240531	165000	3975976402	1851	1851	1851	1851	0
200	20240531	164900	3975976402	1851	1851	1851	1851	0
201	20240531	164800	3975976402	1851	1851	1851	1851	0
202	20240531	164700	3975976402	1851	1851	1851	1851	0
203	20240531	164600	3975976402	1851	1851	1851	1851	0
204	20240531	164500	3975976402	1851	1851	1851	1851	0
205	20240531	164400	3975976402	1851	1851	1851	1851	0
206	20240531	164300	3975976402	1851	1851	1851	1851	0
207	20240531	164200	3975976402	1851	1851	1851	1851	0
208	20240531	164100	3975976402	1851	1851	1851	1851	0
209	20240531	164000	3975976402	1851	1851	1851	1851	0
210	20240531	163900	3975976402	1851	1851	1851	1851	0
211	20240531	163800	3975976402	1851	1851	1851	1851	0
212	20240531	163700	3975976402	1851	1851	1851	1851	36349
213	20240531	163600	3975976402	1851	1851	1851	1851	0
214	20240531	163500	3975976402	1851	1851	1851	1851	0
215	20240531	163400	3975976402	1851	1851	1851	1851	0
216	20240531	163300	3975976402	1851	1851	1851	1851	0
217	20240531	163200	3975976402	1851	1851	1851	1851	0
218	20240531	163100	3975976402	1851	1851	1851	1851	0
219	20240531	163000	3975976402	1851	1851	1851	1851	0
220	20240531	162900	3975976402	1851	1851	1851	1851	0
221	20240531	162800	3975976402	1851	1851	1851	1851	0
222	20240531	162700	3975976402	1851	1851	1851	1851	0
223	20240531	162600	3975976402	1851	1851	1851	1851	0
224	20240531	162500	3975976402	1851	1851	1851	1851	0
225	20240531	162400	3975976402	1851	1851	1851	1851	0
226	20240531	162300	3975976402	1851	1851	1851	1851	0
227	20240531	162200	3975976402	1851	1851	1851	1851	0
228	20240531	162100	3975976402	1851	1851	1851	1851	0
229	20240531	162000	3975976402	1851	1851	1851	1851	0
230	20240531	161900	3975976402	1851	1851	1851	1851	0
231	20240531	161800	3975976402	1851	1851	1851	1851	0
232	20240531	161700	3975976402	1851	1851	1851	1851	0
233	20240531	161600	3975976402	1851	1851	1851	1851	0
234	20240531	161500	3975976402	1851	1851	1851	1851	0
235	20240531	161400	3975976402	1851	1851	1851	1851	0
236	20240531	161300	3975976402	1851	1851	1851	1851	0
237	20240531	161200	3975976402	1851	1851	1851	1851	0
238	20240531	161100	3975976402	1851	1851	1851	1851	0
239	20240531	161000	3975976402	1851	1851	1851	1851	0
240	20240531	160900	3975976402	1851	1851	1851	1851	0
241	20240531	160800	3975976402	1851	1851	1851	1851	0
242	20240531	160700	3975976402	1851	1851	1851	1851	36349
243	20240531	160600	3975976402	1851	1851	1851	1851	0
244	20240531	160500	3975976402	1851	1851	1851	1851	0
245	20240531	160400	3975976402	1851	1851	1851	1851	0
246	20240531	160300	3975976402	1851	1851	1851	1851	0
247	20240531	160200	3975976402	1851	1851	1851	1851	0
248	20240531	160100	3975976402	1851	1851	1851	1851	0
249	20240531	160000	3975976402	1851	1851	1851	1851	0
250	20240531	155900	3975976402	1851	1851	1851	1851	0
251	20240531	155800	3975976402	1851	1851	1851	1851	0
252	20240531	155700	3975976402	1851	1851	1851	1851	0
253	20240531	155600	3975976402	1851	1851	1851	1851	0
254	20240531	155500	3975976402	1851	1851	1851	1851	0
255	20240531	155400	3975976402	1851	1851	1851	1851	0
256	20240531	155300	3975976402	1851	1851	1851	1851	0
257	20240531	155200	3975976402	1851	1851	1851	1851	0
258	20240531	155100	3975976402	1851	1851	1851	1851	0
259	20240531	155000	3975976402	1851	1851	1851	1851	0
260	20240531	154900	3975976402	1851	1851	1851	1851	0
261	20240531	154800	3975976402	1851	1851	1851	1851	0
262	20240531	154700	3975976402	1851	1851	1851	1851	0
263	20240531	154600	3975976402	1851	1851	1851	1851	0
264	20240531	154500	3975976402	1851	1851	1851	1851	0
265	20240531	154400	3975976402	1851	1851	1851	1851	0
266	20240531	154300	3975976402	1851	1851	1851	1851	0
267	20240531	154200	3975976402	1851	1851	1851	1851	0
268	20240531	154100	3975976402	1851	1851	1851	1851	0
269	20240531	154000	3975976402	1851	1851	1851	1851	0
270	20240531	153900	3975976402	1851	1851	1851	1851	0
271	20240531	153800	3975976402	1851	1851	1851	1851	0
272	20240531	153700	3975976402	1851	1851	1851	1851	36349
273	20240531	153600	3975976402	1851	1851	1851	1851	0
274	20240531	153500	3975976402	1851	1851	1851	1851	0
275	20240531	153400	3975976402	1851	1851	1851	1851	0
276	20240531	153300	3975976402	1851	1851	1851	1851	0
277	20240531	153200	3975976402	1851	1851	1851	1851	0
278	20240531	153100	3975976402	1851	1851	1851	1851	0
279	20240531	153000	3975976402	1851	1851	1851	1851	36349
280	20240531	152900	3908694403	1851	1851	1851	1851	0
281	20240531	152800	3908694403	1851	1851	1851	1851	0
282	20240531	152700	3908694403	1851	1851	1851	1851	0
283	20240531	152600	3908694403	1851	1851	1851	1851	0
284	20240531	152500	3908694403	1851	1851	1851	1851	0
285	20240531	152400	3908694403	1851	1851	1851	1851	0
286	20240531	152300	3908694403	1851	1851	1851	1851	0
287	20240531	152200	3908694403	1851	1851	1851	1851	0
288	20240531	152100	3908694403	1851	1851	1851	1851	0
289	20240531	152000	3908694403	1851	1851	1851	1851	0
290	20240531	151900	3908694403	1851	1852	1852	1850	8827
291	20240531	151800	3892358407	1852	1852	1853	1850	2855
292	20240531	151700	3887072640	1850	1850	1850	1848	3201
293	20240531	151600	3881151301	1850	1845	1850	1841	8825
294	20240531	151500	3864859414	1844	1844	1844	1844	3013
295	20240531	151400	3859303442	1841	1846	1846	1841	4327
296	20240531	151300	3851329433	1846	1845	1847	1845	1493
297	20240531	151200	3848573148	1845	1840	1845	1840	3246
298	20240531	151100	3842588499	1840	1843	1843	1839	25698
299	20240531	151000	3795294170	1843	1842	1844	1841	13020
300	20240531	150900	3771320876	1842	1844	1845	1842	10688
301	20240531	150800	3751623758	1844	1845	1846	1844	8506
302	20240531	150700	3735934112	1845	1846	1846	1844	11299
303	20240531	150600	3715085645	1846	1850	1850	1846	695
304	20240531	150500	3713801978	1850	1847	1850	1847	3104
305	20240531	150400	3708067601	1847	1849	1850	1847	17842
306	20240531	150300	3675090001	1849	1849	1849	1845	4495
307	20240531	150200	3666788336	1849	1846	1849	1845	6576
308	20240531	150100	3654654406	1846	1845	1849	1845	3144
309	20240531	150000	3648853282	1844	1842	1845	1842	19688
310	20240531	145900	3612555301	1843	1850	1850	1843	17605
311	20240531	145800	3580052154	1850	1850	1850	1850	894
312	20240531	145700	3578398254	1849	1851	1853	1849	27310
313	20240531	145600	3527873782	1853	1853	1853	1850	5709
314	20240531	145500	3517309977	1850	1851	1853	1850	11847
315	20240531	145400	3495391468	1853	1855	1855	1850	11107
316	20240531	145300	3474819085	1855	1859	1860	1855	23662
317	20240531	145200	3430888453	1860	1861	1861	1859	6772
318	20240531	145100	3418297183	1862	1863	1863	1860	2814
319	20240531	145000	3413062287	1860	1869	1869	1860	17887
320	20240531	144900	3379733101	1869	1870	1870	1868	2702
321	20240531	144800	3374682205	1870	1874	1875	1870	5262
322	20240531	144700	3364828911	1875	1873	1875	1873	1425
323	20240531	144600	3362159582	1873	1870	1873	1869	1926
324	20240531	144500	3358558118	1870	1869	1872	1869	9071
325	20240531	144400	3341593388	1869	1869	1869	1869	317
326	20240531	144300	3341000915	1866	1862	1869	1862	12010
327	20240531	144200	3318603866	1862	1863	1863	1861	8105
328	20240531	144100	3303520253	1863	1861	1863	1861	4880
329	20240531	144000	3294435507	1861	1856	1861	1855	7396
330	20240531	143900	3280708722	1856	1861	1861	1855	1068
331	20240531	143800	3278725336	1861	1862	1862	1860	3421
332	20240531	143700	3272356266	1862	1862	1863	1860	5023
333	20240531	143600	3263012377	1862	1855	1862	1855	11522
334	20240531	143500	3241611727	1855	1855	1855	1854	655
335	20240531	143400	3240397312	1855	1855	1855	1854	880
336	20240531	143300	3238765668	1855	1856	1856	1855	1636
337	20240531	143200	3235730866	1856	1856	1856	1856	206
338	20240531	143100	3235348530	1856	1857	1857	1856	1093
339	20240531	143000	3233319920	1856	1856	1856	1854	2382
340	20240531	142900	3228900646	1856	1854	1856	1854	3311
341	20240531	142800	3222759098	1853	1851	1854	1851	1315
342	20240531	142700	3220323667	1852	1852	1852	1845	361
343	20240531	142600	3219657198	1841	1852	1852	1841	9333
344	20240531	142500	3202442911	1852	1842	1852	1842	24545
345	20240531	142400	3157154916	1841	1838	1841	1838	5098
346	20240531	142300	3147773616	1838	1840	1840	1837	2786
347	20240531	142200	3142650624	1840	1841	1841	1835	17393
348	20240531	142100	3110707034	1841	1842	1843	1837	14335
349	20240531	142000	3084325294	1842	1847	1847	1842	11109
350	20240531	141900	3063842136	1847	1850	1850	1845	23855
351	20240531	141800	3019772554	1849	1850	1850	1849	6764
352	20240531	141700	3007265776	1850	1850	1851	1850	8267
353	20240531	141600	2991970722	1849	1850	1850	1849	17437
354	20240531	141500	2959713854	1850	1851	1852	1850	5782
355	20240531	141400	2949015461	1850	1852	1852	1850	9492
356	20240531	141300	2931446854	1852	1852	1852	1850	5530
357	20240531	141200	2921211354	1850	1848	1854	1845	7851
358	20240531	141100	2906713340	1848	1855	1855	1848	34906
359	20240531	141000	2842121307	1855	1856	1857	1852	11043
360	20240531	140900	2821654874	1855	1857	1857	1855	3973
361	20240531	140800	2814278863	1857	1858	1858	1856	1671
362	20240531	140700	2811176393	1858	1863	1864	1858	11427
363	20240531	140600	2789908170	1863	1854	1863	1854	12145
364	20240531	140500	2767356425	1851	1859	1860	1850	26720
365	20240531	140400	2717782526	1860	1866	1866	1858	23858
366	20240531	140300	2673404800	1865	1868	1868	1863	3753
367	20240531	140200	2666402351	1868	1871	1871	1868	4236
368	20240531	140100	2658485401	1869	1869	1871	1868	7926
369	20240531	140000	2643677328	1869	1863	1869	1860	24905
370	20240531	135900	2597279165	1863	1867	1867	1863	4555
371	20240531	135800	2588787234	1867	1869	1870	1865	8993
372	20240531	135700	2571993462	1870	1871	1872	1869	4338
373	20240531	135600	2563880053	1872	1872	1878	1872	5643
374	20240531	135500	2553316081	1872	1878	1878	1869	35630
375	20240531	135400	2486583328	1877	1890	1890	1877	24809
376	20240531	135300	2439891262	1890	1894	1895	1890	7478
377	20240531	135200	2425749343	1895	1893	1895	1893	319
378	20240531	135100	2425145474	1893	1894	1894	1893	846
379	20240531	135000	2423543666	1895	1898	1898	1893	9657
380	20240531	134900	2405239126	1898	1898	1898	1898	2095
381	20240531	134800	2401262816	1898	1898	1898	1898	940
382	20240531	134700	2399478696	1898	1898	1898	1898	393
383	20240531	134600	2398732782	1898	1898	1898	1898	2571
384	20240531	134500	2393853024	1898	1898	1898	1898	727
385	20240531	134400	2392473178	1897	1898	1898	1897	2172
386	20240531	134300	2388350924	1898	1899	1899	1898	3376
387	20240531	134200	2381941229	1899	1898	1899	1898	965
388	20240531	134100	2380109600	1899	1899	1899	1898	5090
389	20240531	134000	2370443711	1899	1899	1899	1899	96
390	20240531	133900	2370261407	1899	1899	1899	1899	50
391	20240531	133800	2370166457	1899	1899	1899	1898	1179
392	20240531	133700	2367927965	1899	1898	1900	1898	4371
393	20240531	133600	2359624350	1898	1898	1898	1898	1126
394	20240531	133500	2357487202	1898	1898	1898	1898	437
395	20240531	133400	2356657776	1898	1898	1898	1898	1198
396	20240531	133300	2354383972	1898	1899	1899	1898	3434
397	20240531	133200	2347865559	1899	1899	1899	1899	123
398	20240531	133100	2347631982	1899	1898	1899	1898	2021
399	20240531	133000	2343794203	1899	1899	1899	1899	1406
400	20240531	132900	2341124209	1899	1899	1899	1899	3907
401	20240531	132800	2333704816	1899	1899	1899	1899	1840
402	20240531	132700	2330210656	1899	1899	1899	1899	150
403	20240531	132600	2329925806	1899	1899	1899	1895	2323
404	20240531	132500	2325514914	1899	1899	1899	1899	310
405	20240531	132400	2324926224	1899	1900	1900	1899	2139
406	20240531	132300	2320862256	1900	1901	1901	1900	2197
407	20240531	132200	2316687954	1901	1898	1901	1893	9388
408	20240531	132100	2298884523	1898	1898	1898	1898	1
409	20240531	132000	2298882625	1898	1900	1900	1898	1591
410	20240531	131900	2295860901	1900	1898	1901	1898	21303
411	20240531	131800	2255386097	1898	1895	1898	1893	10885
412	20240531	131700	2234738207	1895	1892	1895	1892	21622
413	20240531	131600	2193772867	1895	1889	1895	1889	3189
414	20240531	131500	2187731638	1889	1883	1889	1882	6537
415	20240531	131400	2175422855	1883	1883	1889	1883	807
416	20240531	131300	2173900547	1883	1883	1883	1880	1353
417	20240531	131200	2171354580	1881	1883	1883	1881	2182
418	20240531	131100	2167249176	1883	1883	1883	1883	1001
419	20240531	131000	2165364293	1880	1883	1883	1880	3715
420	20240531	130900	2158375528	1883	1883	1883	1882	1044
421	20240531	130800	2156410176	1883	1882	1883	1882	3187
422	20240531	130700	2150409543	1883	1886	1886	1883	1503
423	20240531	130600	2147578284	1885	1889	1889	1885	640
424	20240531	130500	2146371855	1885	1885	1885	1885	276
425	20240531	130400	2145851595	1885	1885	1885	1885	2
426	20240531	130300	2145847825	1883	1884	1884	1882	3679
427	20240531	130200	2138919242	1885	1887	1889	1885	3784
428	20240531	130100	2131784391	1885	1884	1885	1884	1775
429	20240531	130000	2128438518	1883	1883	1885	1883	2261
430	20240531	125900	2124181049	1880	1885	1885	1880	38750
431	20240531	125800	2051298425	1884	1884	1884	1884	4308
432	20240531	125700	2043182153	1885	1884	1886	1884	264
433	20240531	125600	2042684661	1884	1886	1886	1884	1309
434	20240531	125500	2040216908	1884	1885	1886	1884	3054
435	20240531	125400	2034460266	1885	1886	1886	1885	861
436	20240531	125300	2032837280	1886	1886	1886	1885	3067
437	20240531	125200	2027055873	1885	1886	1886	1885	809
438	20240531	125100	2025530249	1887	1887	1887	1885	2425
439	20240531	125000	2020957936	1887	1895	1895	1887	28525
440	20240531	124900	1967085603	1895	1895	1895	1894	77
441	20240531	124800	1966939748	1895	1895	1895	1895	309
442	20240531	124700	1966354193	1894	1894	1894	1894	1965
443	20240531	124600	1962632483	1894	1894	1894	1893	743
444	20240531	124500	1961225941	1894	1894	1894	1894	37
445	20240531	124400	1961155863	1894	1897	1897	1894	6226
446	20240531	124300	1949357983	1897	1896	1897	1896	2660
447	20240531	124200	1944313304	1896	1896	1896	1895	308
448	20240531	124100	1943729337	1896	1896	1896	1896	852
449	20240531	124000	1942113945	1897	1897	1897	1897	711
450	20240531	123900	1940765178	1897	1897	1897	1897	502
451	20240531	123800	1939812884	1897	1898	1898	1897	2061
452	20240531	123700	1935902738	1898	1897	1898	1897	1818
453	20240531	123600	1932453988	1897	1897	1897	1897	340
454	20240531	123500	1931809008	1897	1898	1898	1897	121
455	20240531	123400	1931579460	1897	1897	1897	1897	140
456	20240531	123300	1931313880	1895	1897	1898	1895	3558
457	20240531	123200	1924567450	1897	1898	1898	1897	136
458	20240531	123100	1924309415	1898	1898	1898	1897	2152
459	20240531	123000	1920225919	1898	1898	1898	1897	215
460	20240531	122900	1919817949	1898	1897	1898	1897	250
461	20240531	122800	1919343697	1897	1894	1897	1894	1009
462	20240531	122700	1917431637	1894	1895	1897	1894	4169
463	20240531	122600	1909531183	1896	1897	1897	1896	42
464	20240531	122500	1909451539	1897	1898	1898	1897	1734
465	20240531	122400	1906161493	1897	1896	1897	1895	254
466	20240531	122300	1905679662	1898	1898	1898	1895	1411
467	20240531	122200	1903001880	1898	1898	1898	1898	22
468	20240531	122100	1902960124	1898	1896	1898	1896	4676
469	20240531	122000	1894085868	1898	1900	1900	1896	539
470	20240531	121900	1893063281	1900	1897	1901	1897	160
471	20240531	121800	1892759283	1901	1896	1901	1896	783
472	20240531	121700	1891274700	1896	1899	1902	1896	10884
473	20240531	121600	1870631146	1900	1904	1904	1900	2237
474	20240531	121500	1866380015	1905	1894	1905	1894	4864
475	20240531	121400	1857131050	1894	1895	1895	1894	5169
476	20240531	121300	1847339838	1896	1899	1899	1896	3129
477	20240531	121200	1841405569	1899	1902	1902	1899	4867
478	20240531	121100	1832158459	1902	1903	1903	1901	4071
479	20240531	121000	1824415606	1904	1904	1904	1903	2303
480	20240531	120900	1820031394	1904	1904	1904	1904	216
481	20240531	120800	1819620130	1904	1904	1904	1904	1020
482	20240531	120700	1817678050	1904	1903	1904	1903	71
483	20240531	120600	1817542935	1903	1904	1904	1903	593
484	20240531	120500	1816413963	1904	1904	1904	1903	904
485	20240531	120400	1814693440	1904	1904	1904	1904	7
486	20240531	120300	1814680112	1904	1904	1904	1904	4790
487	20240531	120200	1805559952	1904	1904	1904	1903	440
488	20240531	120100	1804722436	1904	1904	1904	1903	1435
489	20240531	120000	1801990246	1904	1904	1905	1904	3157
490	20240531	115900	1795979317	1903	1903	1904	1903	3405
491	20240531	115800	1789499137	1903	1903	1904	1903	585
492	20240531	115700	1788385480	1903	1904	1904	1903	2537
493	20240531	115600	1783557332	1904	1904	1904	1904	103
494	20240531	115500	1783361220	1902	1903	1903	1902	3355
495	20240531	115400	1776976710	1903	1902	1903	1902	502
496	20240531	115300	1776021904	1901	1902	1902	1901	2092
497	20240531	115200	1772043545	1902	1902	1902	1901	7043
498	20240531	115100	1758648259	1901	1900	1901	1900	4962
499	20240531	115000	1749220227	1900	1896	1900	1896	11394
500	20240531	114900	1727601321	1896	1896	1897	1896	1336
501	20240531	114800	1725068258	1896	1896	1896	1896	94
502	20240531	114700	1724890034	1896	1893	1896	1892	3508
503	20240531	114600	1718243894	1893	1890	1895	1890	7209
504	20240531	114500	1704605740	1891	1891	1891	1891	797
505	20240531	114400	1703098613	1887	1890	1890	1887	1081
506	20240531	114300	1701055763	1892	1887	1892	1887	2475
507	20240531	114200	1696383063	1886	1887	1887	1886	1044
508	20240531	114100	1694414036	1887	1887	1887	1887	5934
509	20240531	114000	1683216578	1882	1888	1889	1882	12950
510	20240531	113900	1658823203	1889	1891	1891	1889	1384
511	20240531	113800	1656207625	1893	1890	1893	1890	479
512	20240531	113700	1655301229	1890	1890	1893	1890	8123
513	20240531	113600	1639941196	1891	1893	1893	1891	8
514	20240531	113500	1639926056	1891	1893	1893	1888	1001
515	20240531	113400	1638035770	1894	1891	1894	1891	3271
516	20240531	113300	1631850306	1890	1890	1890	1888	1359
517	20240531	113200	1629282556	1891	1891	1891	1890	158
518	20240531	113100	1628983878	1891	1895	1895	1890	2666
519	20240531	113000	1623937794	1895	1896	1896	1894	11
520	20240531	112900	1623916942	1895	1896	1896	1885	7361
521	20240531	112800	1609991927	1893	1897	1897	1893	5094
522	20240531	112700	1600336138	1897	1896	1897	1896	2092
523	20240531	112600	1596367623	1897	1896	1897	1896	579
524	20240531	112500	1595269681	1895	1894	1896	1894	7103
525	20240531	112400	1581804585	1895	1895	1895	1894	1509
526	20240531	112300	1578945528	1895	1893	1895	1893	3144
527	20240531	112200	1572991269	1893	1893	1894	1893	1349
528	20240531	112100	1570437602	1893	1892	1893	1892	2218
529	20240531	112000	1566241144	1892	1894	1894	1892	13
530	20240531	111900	1566216537	1894	1894	1894	1892	1057
531	20240531	111800	1564215019	1894	1893	1894	1893	582
532	20240531	111700	1563113234	1891	1891	1891	1891	1646
533	20240531	111600	1560000648	1891	1890	1893	1889	1018
534	20240531	111500	1558077082	1890	1890	1890	1890	1131
535	20240531	111400	1555939492	1890	1890	1890	1889	619
536	20240531	111300	1554769702	1889	1890	1890	1889	17
537	20240531	111200	1554737584	1890	1892	1892	1889	3675
538	20240531	111100	1547790645	1893	1894	1895	1892	2322
539	20240531	111000	1543394568	1895	1895	1895	1895	356
540	20240531	110900	1542719948	1895	1895	1895	1894	784
541	20240531	110800	1541234525	1895	1894	1895	1894	301
542	20240531	110700	1540664429	1894	1894	1894	1894	2085
543	20240531	110600	1536715439	1894	1894	1894	1893	1386
544	20240531	110500	1534090356	1893	1894	1894	1893	1317
545	20240531	110400	1531596528	1893	1894	1894	1893	389
546	20240531	110300	1530860121	1894	1895	1895	1894	1129
547	20240531	110200	1528721793	1895	1895	1895	1895	1500
548	20240531	110100	1525879293	1895	1893	1895	1893	3200
549	20240531	110000	1519821589	1893	1895	1895	1893	483
550	20240531	105900	1518906544	1893	1895	1895	1893	534
551	20240531	105800	1517894674	1895	1895	1895	1895	230
552	20240531	105700	1517458824	1895	1894	1895	1890	1556
553	20240531	105600	1514513148	1894	1894	1894	1894	3262
554	20240531	105500	1508334920	1893	1893	1893	1893	598
555	20240531	105400	1507202906	1894	1888	1894	1888	16355
556	20240531	105300	1476288852	1887	1887	1887	1887	2646
557	20240531	105200	1471295850	1887	1887	1887	1887	1043
558	20240531	105100	1469327709	1888	1888	1888	1888	210
559	20240531	105000	1468931229	1888	1889	1889	1886	1651
560	20240531	104900	1465816008	1889	1887	1889	1886	2300
561	20240531	104800	1461474275	1887	1887	1887	1887	32
562	20240531	104700	1461413891	1886	1884	1886	1883	4189
563	20240531	104600	1453514827	1883	1884	1885	1883	217
564	20240531	104500	1453105799	1884	1886	1886	1884	1789
565	20240531	104400	1449735319	1885	1888	1888	1885	2031
566	20240531	104300	1445904804	1889	1890	1890	1886	43
567	20240531	104200	1445823690	1890	1891	1891	1890	21849
568	20240531	104100	1404527806	1890	1891	1893	1890	8559
569	20240531	104000	1388347938	1893	1893	1893	1893	1288
570	20240531	103900	1385909754	1893	1893	1894	1893	463
571	20240531	103800	1385033279	1893	1893	1893	1892	511
572	20240531	103700	1384066456	1893	1892	1893	1892	1369
573	20240531	103600	1381476019	1892	1891	1892	1891	108
574	20240531	103500	1381271685	1892	1892	1892	1891	1945
575	20240531	103400	1377592943	1892	1892	1892	1892	160
576	20240531	103300	1377290223	1892	1893	1893	1882	4057
577	20240531	103200	1369643586	1893	1894	1894	1890	1469
578	20240531	103100	1366866660	1892	1892	1892	1892	468
579	20240531	103000	1365981204	1892	1893	1893	1892	1159
580	20240531	102900	1363788169	1893	1893	1893	1893	2069
581	20240531	102800	1359871552	1893	1893	1893	1892	988
582	20240531	102700	1358001961	1894	1894	1894	1893	1396
583	20240531	102600	1355359331	1893	1894	1894	1893	432
584	20240531	102500	1354541323	1894	1894	1894	1892	2040
585	20240531	102400	1350679537	1895	1890	1895	1890	223
586	20240531	102300	1350257002	1897	1894	1897	1890	4270
587	20240531	102200	1342162650	1894	1890	1894	1885	5471
588	20240531	102100	1331819660	1890	1885	1890	1885	767
589	20240531	102000	1330370140	1885	1890	1890	1885	1182
590	20240531	101900	1328137050	1890	1890	1890	1890	668
591	20240531	101800	1326874530	1890	1890	1890	1890	16
592	20240531	101700	1326844290	1882	1889	1891	1882	2059
593	20240531	101600	1322957272	1891	1881	1891	1881	35
594	20240531	101500	1322891417	1881	1888	1891	1881	6515
595	20240531	101400	1310624725	1890	1891	1891	1889	2314
596	20240531	101300	1306253410	1895	1891	1895	1891	4653
597	20240531	101200	1297444879	1891	1896	1896	1891	901
598	20240531	101100	1295736598	1897	1896	1897	1890	14394
599	20240531	101000	1268499935	1898	1895	1899	1895	3958
600	20240531	100900	1260986223	1898	1895	1898	1895	2123
601	20240531	100800	1256960200	1895	1895	1895	1894	1252
602	20240531	100700	1254587798	1895	1891	1895	1891	7979
603	20240531	100600	1239482585	1891	1890	1891	1890	2296
604	20240531	100500	1235141514	1890	1890	1890	1890	4168
605	20240531	100400	1227263994	1890	1887	1890	1886	6338
606	20240531	100300	1215298750	1887	1880	1887	1880	10617
607	20240531	100200	1195307393	1878	1879	1879	1878	743
608	20240531	100100	1193911322	1879	1879	1879	1877	1014
609	20240531	100000	1192007811	1878	1880	1880	1878	3561
610	20240531	095900	1185314139	1880	1881	1881	1880	4283
611	20240531	095800	1177262050	1881	1879	1882	1877	15749
612	20240531	095700	1147658011	1879	1880	1880	1879	880
613	20240531	095600	1146003977	1880	1876	1880	1876	2349
614	20240531	095500	1141594599	1876	1875	1876	1875	2748
615	20240531	095400	1136441793	1875	1868	1875	1868	15
616	20240531	095300	1136413738	1868	1865	1868	1864	3313
617	20240531	095200	1130233998	1866	1858	1866	1857	20580
618	20240531	095100	1091922988	1858	1862	1862	1857	15902
619	20240531	095000	1062358302	1863	1863	1863	1862	2132
620	20240531	094900	1058387376	1863	1862	1864	1862	14836
621	20240531	094800	1030738260	1862	1865	1865	1862	2184
622	20240531	094700	1026667458	1865	1862	1865	1861	4947
623	20240531	094600	1017457135	1861	1865	1865	1860	18706
624	20240531	094500	982633554	1864	1866	1866	1864	3687
625	20240531	094400	975755836	1866	1865	1867	1864	3797
626	20240531	094300	968673569	1868	1876	1876	1866	14508
627	20240531	094200	941583017	1876	1874	1876	1868	7958
628	20240531	094100	926688425	1876	1874	1876	1872	9576
629	20240531	094000	908736540	1873	1873	1875	1873	136
630	20240531	093900	908481590	1875	1875	1876	1872	7457
631	20240531	093800	894503979	1875	1873	1875	1873	5989
632	20240531	093700	883274802	1873	1879	1879	1873	4605
633	20240531	093600	874638778	1878	1870	1878	1870	9362
634	20240531	093500	857104781	1868	1868	1870	1867	1992
635	20240531	093400	853383519	1868	1869	1871	1868	6822
636	20240531	093300	840639460	1869	1867	1871	1867	10382
637	20240531	093200	821236981	1869	1873	1873	1868	3176
638	20240531	093100	815300431	1873	1877	1877	1873	17
639	20240531	093000	815268576	1874	1876	1880	1874	2704
640	20240531	092900	810192658	1877	1879	1880	1877	1813
641	20240531	092800	806788313	1879	1879	1880	1879	785
642	20240531	092700	805313178	1880	1878	1880	1877	1355
643	20240531	092600	802768945	1879	1868	1885	1868	25070
644	20240531	092500	755762742	1869	1868	1869	1865	7349
645	20240531	092400	742046108	1869	1871	1871	1867	20412
646	20240531	092300	703883948	1870	1872	1872	1870	15493
647	20240531	092200	674906068	1871	1871	1876	1871	10189
648	20240531	092100	655836907	1871	1876	1877	1871	20030
649	20240531	092000	618303209	1876	1877	1878	1874	3283
650	20240531	091900	612145643	1877	1877	1880	1877	9363
651	20240531	091800	594556704	1878	1881	1881	1874	6126
652	20240531	091700	583059866	1880	1874	1884	1873	5598
653	20240531	091600	572567949	1872	1881	1881	1871	44728
654	20240531	091500	488600953	1882	1887	1887	1882	12545
655	20240531	091400	464963042	1887	1886	1887	1885	15226
656	20240531	091300	436260408	1885	1887	1887	1884	6697
657	20240531	091200	423636002	1890	1892	1892	1887	2241
658	20240531	091100	419397972	1892	1892	1892	1880	5478
659	20240531	091000	409076483	1893	1888	1893	1888	10427
660	20240531	090900	389378017	1888	1887	1892	1880	9320
661	20240531	090800	371835789	1887	1881	1887	1878	11847
662	20240531	090700	349575797	1878	1881	1894	1878	22563
663	20240531	090600	307078575	1881	1893	1894	1881	12262
664	20240531	090500	283920537	1894	1895	1895	1885	2932
665	20240531	090400	278374697	1895	1895	1896	1885	10006
666	20240531	090300	259423589	1883	1885	1890	1876	10392
667	20240531	090200	239867059	1888	1907	1907	1882	31012
668	20240531	090100	181227821	1907	1914	1919	1893	47405
669	20240531	090000	90866883	1914	1904	1914	1902	47630