KissMeData/096630/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200700	7990234483	1875	1875	1875	1875	31945
3	20240530	200600	7990234483	1875	1875	1875	1875	0
4	20240530	200500	7990234483	1875	1875	1875	1875	0
5	20240530	200400	7990234483	1875	1875	1875	1875	0
6	20240530	200300	7990234483	1875	1875	1875	1875	0
7	20240530	200200	7990234483	1875	1875	1875	1875	0
8	20240530	200100	7990234483	1875	1875	1875	1875	0
9	20240530	200000	7990234483	1875	1875	1875	1875	0
10	20240530	195900	7990234483	1875	1875	1875	1875	0
11	20240530	195800	7990234483	1875	1875	1875	1875	0
12	20240530	195700	7990234483	1875	1875	1875	1875	0
13	20240530	195600	7990234483	1875	1875	1875	1875	0
14	20240530	195500	7990234483	1875	1875	1875	1875	0
15	20240530	195400	7990234483	1875	1875	1875	1875	0
16	20240530	195300	7990234483	1875	1875	1875	1875	0
17	20240530	195200	7990234483	1875	1875	1875	1875	0
18	20240530	195100	7990234483	1875	1875	1875	1875	0
19	20240530	195000	7990234483	1875	1875	1875	1875	0
20	20240530	194900	7990234483	1875	1875	1875	1875	0
21	20240530	194800	7990234483	1875	1875	1875	1875	0
22	20240530	194700	7990234483	1875	1875	1875	1875	0
23	20240530	194600	7990234483	1875	1875	1875	1875	0
24	20240530	194500	7990234483	1875	1875	1875	1875	0
25	20240530	194400	7990234483	1875	1875	1875	1875	0
26	20240530	194300	7990234483	1875	1875	1875	1875	0
27	20240530	194200	7990234483	1875	1875	1875	1875	0
28	20240530	194100	7990234483	1875	1875	1875	1875	0
29	20240530	194000	7990234483	1875	1875	1875	1875	0
30	20240530	193900	7990234483	1875	1875	1875	1875	0
31	20240530	193800	7990234483	1875	1875	1875	1875	0
32	20240530	193700	7990234483	1875	1875	1875	1875	31945
33	20240530	193600	7990234483	1875	1875	1875	1875	0
34	20240530	193500	7990234483	1875	1875	1875	1875	0
35	20240530	193400	7990234483	1875	1875	1875	1875	0
36	20240530	193300	7990234483	1875	1875	1875	1875	0
37	20240530	193200	7990234483	1875	1875	1875	1875	0
38	20240530	193100	7990234483	1875	1875	1875	1875	0
39	20240530	193000	7990234483	1875	1875	1875	1875	0
40	20240530	192900	7990234483	1875	1875	1875	1875	0
41	20240530	192800	7990234483	1875	1875	1875	1875	0
42	20240530	192700	7990234483	1875	1875	1875	1875	0
43	20240530	192600	7990234483	1875	1875	1875	1875	0
44	20240530	192500	7990234483	1875	1875	1875	1875	0
45	20240530	192400	7990234483	1875	1875	1875	1875	0
46	20240530	192300	7990234483	1875	1875	1875	1875	0
47	20240530	192200	7990234483	1875	1875	1875	1875	0
48	20240530	192100	7990234483	1875	1875	1875	1875	0
49	20240530	192000	7990234483	1875	1875	1875	1875	0
50	20240530	191900	7990234483	1875	1875	1875	1875	0
51	20240530	191800	7990234483	1875	1875	1875	1875	0
52	20240530	191700	7990234483	1875	1875	1875	1875	0
53	20240530	191600	7990234483	1875	1875	1875	1875	0
54	20240530	191500	7990234483	1875	1875	1875	1875	0
55	20240530	191400	7990234483	1875	1875	1875	1875	0
56	20240530	191300	7990234483	1875	1875	1875	1875	0
57	20240530	191200	7990234483	1875	1875	1875	1875	0
58	20240530	191100	7990234483	1875	1875	1875	1875	0
59	20240530	191000	7990234483	1875	1875	1875	1875	0
60	20240530	190900	7990234483	1875	1875	1875	1875	0
61	20240530	190800	7990234483	1875	1875	1875	1875	0
62	20240530	190700	7990234483	1875	1875	1875	1875	31945
63	20240530	190600	7990234483	1875	1875	1875	1875	0
64	20240530	190500	7990234483	1875	1875	1875	1875	0
65	20240530	190400	7990234483	1875	1875	1875	1875	0
66	20240530	190300	7990234483	1875	1875	1875	1875	0
67	20240530	190200	7990234483	1875	1875	1875	1875	0
68	20240530	190100	7990234483	1875	1875	1875	1875	0
69	20240530	190000	7990234483	1875	1875	1875	1875	0
70	20240530	185900	7990234483	1875	1875	1875	1875	0
71	20240530	185800	7990234483	1875	1875	1875	1875	0
72	20240530	185700	7990234483	1875	1875	1875	1875	0
73	20240530	185600	7990234483	1875	1875	1875	1875	0
74	20240530	185500	7990234483	1875	1875	1875	1875	0
75	20240530	185400	7990234483	1875	1875	1875	1875	0
76	20240530	185300	7990234483	1875	1875	1875	1875	0
77	20240530	185200	7990234483	1875	1875	1875	1875	0
78	20240530	185100	7990234483	1875	1875	1875	1875	0
79	20240530	185000	7990234483	1875	1875	1875	1875	0
80	20240530	184900	7990234483	1875	1875	1875	1875	0
81	20240530	184800	7990234483	1875	1875	1875	1875	0
82	20240530	184700	7990234483	1875	1875	1875	1875	0
83	20240530	184600	7990234483	1875	1875	1875	1875	0
84	20240530	184500	7990234483	1875	1875	1875	1875	0
85	20240530	184400	7990234483	1875	1875	1875	1875	0
86	20240530	184300	7990234483	1875	1875	1875	1875	0
87	20240530	184200	7990234483	1875	1875	1875	1875	0
88	20240530	184100	7990234483	1875	1875	1875	1875	0
89	20240530	184000	7990234483	1875	1875	1875	1875	0
90	20240530	183900	7990234483	1875	1875	1875	1875	0
91	20240530	183800	7990234483	1875	1875	1875	1875	0
92	20240530	183700	7990234483	1875	1875	1875	1875	31945
93	20240530	183600	7990234483	1875	1875	1875	1875	0
94	20240530	183500	7990234483	1875	1875	1875	1875	0
95	20240530	183400	7990234483	1875	1875	1875	1875	0
96	20240530	183300	7990234483	1875	1875	1875	1875	0
97	20240530	183200	7990234483	1875	1875	1875	1875	0
98	20240530	183100	7990234483	1875	1875	1875	1875	0
99	20240530	183000	7990234483	1875	1875	1875	1875	0
100	20240530	182900	7990234483	1875	1875	1875	1875	0
101	20240530	182800	7990234483	1875	1875	1875	1875	0
102	20240530	182700	7990234483	1875	1875	1875	1875	0
103	20240530	182600	7990234483	1875	1875	1875	1875	0
104	20240530	182500	7990234483	1875	1875	1875	1875	0
105	20240530	182400	7990234483	1875	1875	1875	1875	0
106	20240530	182300	7990234483	1875	1875	1875	1875	0
107	20240530	182200	7990234483	1875	1875	1875	1875	0
108	20240530	182100	7990234483	1875	1875	1875	1875	0
109	20240530	182000	7990234483	1875	1875	1875	1875	0
110	20240530	181900	7990234483	1875	1875	1875	1875	0
111	20240530	181800	7990234483	1875	1875	1875	1875	0
112	20240530	181700	7990234483	1875	1875	1875	1875	0
113	20240530	181600	7990234483	1875	1875	1875	1875	0
114	20240530	181500	7990234483	1875	1875	1875	1875	0
115	20240530	181400	7990234483	1875	1875	1875	1875	0
116	20240530	181300	7990234483	1875	1875	1875	1875	0
117	20240530	181200	7990234483	1875	1875	1875	1875	0
118	20240530	181100	7990234483	1875	1875	1875	1875	0
119	20240530	181000	7990234483	1875	1875	1875	1875	0
120	20240530	180900	7990234483	1875	1875	1875	1875	0
121	20240530	180800	7990234483	1875	1875	1875	1875	0
122	20240530	180700	7990234483	1875	1875	1875	1875	31945
123	20240530	180600	7990234483	1875	1875	1875	1875	0
124	20240530	180500	7990234483	1875	1875	1875	1875	0
125	20240530	180400	7990234483	1875	1875	1875	1875	0
126	20240530	180300	7990234483	1875	1875	1875	1875	0
127	20240530	180200	7990234483	1875	1875	1875	1875	0
128	20240530	180100	7990234483	1875	1875	1875	1875	0
129	20240530	180000	7990234483	1875	1875	1875	1875	0
130	20240530	175900	7990234483	1875	1875	1875	1875	0
131	20240530	175800	7990234483	1875	1875	1875	1875	0
132	20240530	175700	7990234483	1875	1875	1875	1875	0
133	20240530	175600	7990234483	1875	1875	1875	1875	0
134	20240530	175500	7990234483	1875	1875	1875	1875	0
135	20240530	175400	7990234483	1875	1875	1875	1875	0
136	20240530	175300	7990234483	1875	1875	1875	1875	0
137	20240530	175200	7990234483	1875	1875	1875	1875	0
138	20240530	175100	7990234483	1875	1875	1875	1875	0
139	20240530	175000	7990234483	1875	1875	1875	1875	0
140	20240530	174900	7990234483	1875	1875	1875	1875	0
141	20240530	174800	7990234483	1875	1875	1875	1875	0
142	20240530	174700	7990234483	1875	1875	1875	1875	0
143	20240530	174600	7990234483	1875	1875	1875	1875	0
144	20240530	174500	7990234483	1875	1875	1875	1875	0
145	20240530	174400	7990234483	1875	1875	1875	1875	0
146	20240530	174300	7990234483	1875	1875	1875	1875	0
147	20240530	174200	7990234483	1875	1875	1875	1875	0
148	20240530	174100	7990234483	1875	1875	1875	1875	0
149	20240530	174000	7990234483	1875	1875	1875	1875	0
150	20240530	173900	7990234483	1875	1875	1875	1875	0
151	20240530	173800	7990234483	1875	1875	1875	1875	0
152	20240530	173700	7990234483	1875	1875	1875	1875	31945
153	20240530	173600	7990234483	1875	1875	1875	1875	0
154	20240530	173500	7990234483	1875	1875	1875	1875	0
155	20240530	173400	7990234483	1875	1875	1875	1875	0
156	20240530	173300	7990234483	1875	1875	1875	1875	0
157	20240530	173200	7990234483	1875	1875	1875	1875	0
158	20240530	173100	7990234483	1875	1875	1875	1875	0
159	20240530	173000	7990234483	1875	1875	1875	1875	0
160	20240530	172900	7990234483	1875	1875	1875	1875	0
161	20240530	172800	7990234483	1875	1875	1875	1875	0
162	20240530	172700	7990234483	1875	1875	1875	1875	0
163	20240530	172600	7990234483	1875	1875	1875	1875	0
164	20240530	172500	7990234483	1875	1875	1875	1875	0
165	20240530	172400	7990234483	1875	1875	1875	1875	0
166	20240530	172300	7990234483	1875	1875	1875	1875	0
167	20240530	172200	7990234483	1875	1875	1875	1875	0
168	20240530	172100	7990234483	1875	1875	1875	1875	0
169	20240530	172000	7990234483	1875	1875	1875	1875	0
170	20240530	171900	7990234483	1875	1875	1875	1875	0
171	20240530	171800	7990234483	1875	1875	1875	1875	0
172	20240530	171700	7990234483	1875	1875	1875	1875	0
173	20240530	171600	7990234483	1875	1875	1875	1875	0
174	20240530	171500	7990234483	1875	1875	1875	1875	0
175	20240530	171400	7990234483	1875	1875	1875	1875	0
176	20240530	171300	7990234483	1875	1875	1875	1875	0
177	20240530	171200	7990234483	1875	1875	1875	1875	0
178	20240530	171100	7990234483	1875	1875	1875	1875	0
179	20240530	171000	7990234483	1875	1875	1875	1875	0
180	20240530	170900	7990234483	1875	1875	1875	1875	0
181	20240530	170800	7990234483	1875	1875	1875	1875	0
182	20240530	170700	7990234483	1875	1875	1875	1875	31945
183	20240530	170600	7990234483	1875	1875	1875	1875	0
184	20240530	170500	7990234483	1875	1875	1875	1875	0
185	20240530	170400	7990234483	1875	1875	1875	1875	0
186	20240530	170300	7990234483	1875	1875	1875	1875	0
187	20240530	170200	7990234483	1875	1875	1875	1875	0
188	20240530	170100	7990234483	1875	1875	1875	1875	0
189	20240530	170000	7990234483	1875	1875	1875	1875	0
190	20240530	165900	7990234483	1875	1875	1875	1875	0
191	20240530	165800	7990234483	1875	1875	1875	1875	0
192	20240530	165700	7990234483	1875	1875	1875	1875	0
193	20240530	165600	7990234483	1875	1875	1875	1875	0
194	20240530	165500	7990234483	1875	1875	1875	1875	0
195	20240530	165400	7990234483	1875	1875	1875	1875	0
196	20240530	165300	7990234483	1875	1875	1875	1875	0
197	20240530	165200	7990234483	1875	1875	1875	1875	0
198	20240530	165100	7990234483	1875	1875	1875	1875	0
199	20240530	165000	7990234483	1875	1875	1875	1875	0
200	20240530	164900	7990234483	1875	1875	1875	1875	0
201	20240530	164800	7990234483	1875	1875	1875	1875	0
202	20240530	164700	7990234483	1875	1875	1875	1875	0
203	20240530	164600	7990234483	1875	1875	1875	1875	0
204	20240530	164500	7990234483	1875	1875	1875	1875	0
205	20240530	164400	7990234483	1875	1875	1875	1875	0
206	20240530	164300	7990234483	1875	1875	1875	1875	0
207	20240530	164200	7990234483	1875	1875	1875	1875	0
208	20240530	164100	7990234483	1875	1875	1875	1875	0
209	20240530	164000	7990234483	1875	1875	1875	1875	0
210	20240530	163900	7990234483	1875	1875	1875	1875	0
211	20240530	163800	7990234483	1875	1875	1875	1875	0
212	20240530	163700	7990234483	1875	1875	1875	1875	31945
213	20240530	163600	7990234483	1875	1875	1875	1875	0
214	20240530	163500	7990234483	1875	1875	1875	1875	0
215	20240530	163400	7990234483	1875	1875	1875	1875	0
216	20240530	163300	7990234483	1875	1875	1875	1875	0
217	20240530	163200	7990234483	1875	1875	1875	1875	0
218	20240530	163100	7990234483	1875	1875	1875	1875	0
219	20240530	163000	7990234483	1875	1875	1875	1875	0
220	20240530	162900	7990234483	1875	1875	1875	1875	0
221	20240530	162800	7990234483	1875	1875	1875	1875	0
222	20240530	162700	7990234483	1875	1875	1875	1875	0
223	20240530	162600	7990234483	1875	1875	1875	1875	0
224	20240530	162500	7990234483	1875	1875	1875	1875	0
225	20240530	162400	7990234483	1875	1875	1875	1875	0
226	20240530	162300	7990234483	1875	1875	1875	1875	0
227	20240530	162200	7990234483	1875	1875	1875	1875	0
228	20240530	162100	7990234483	1875	1875	1875	1875	0
229	20240530	162000	7990234483	1875	1875	1875	1875	0
230	20240530	161900	7990234483	1875	1875	1875	1875	0
231	20240530	161800	7990234483	1875	1875	1875	1875	0
232	20240530	161700	7990234483	1875	1875	1875	1875	0
233	20240530	161600	7990234483	1875	1875	1875	1875	0
234	20240530	161500	7990234483	1875	1875	1875	1875	0
235	20240530	161400	7990234483	1875	1875	1875	1875	0
236	20240530	161300	7990234483	1875	1875	1875	1875	0
237	20240530	161200	7990234483	1875	1875	1875	1875	0
238	20240530	161100	7990234483	1875	1875	1875	1875	0
239	20240530	161000	7990234483	1875	1875	1875	1875	0
240	20240530	160900	7990234483	1875	1875	1875	1875	0
241	20240530	160800	7990234483	1875	1875	1875	1875	0
242	20240530	160700	7990234483	1875	1875	1875	1875	31945
243	20240530	160600	7990234483	1875	1875	1875	1875	0
244	20240530	160500	7990234483	1875	1875	1875	1875	0
245	20240530	160400	7990234483	1875	1875	1875	1875	0
246	20240530	160300	7990234483	1875	1875	1875	1875	0
247	20240530	160200	7990234483	1875	1875	1875	1875	0
248	20240530	160100	7990234483	1875	1875	1875	1875	0
249	20240530	160000	7990234483	1875	1875	1875	1875	0
250	20240530	155900	7990234483	1875	1875	1875	1875	0
251	20240530	155800	7990234483	1875	1875	1875	1875	0
252	20240530	155700	7990234483	1875	1875	1875	1875	0
253	20240530	155600	7990234483	1875	1875	1875	1875	0
254	20240530	155500	7990234483	1875	1875	1875	1875	0
255	20240530	155400	7990234483	1875	1875	1875	1875	0
256	20240530	155300	7990234483	1875	1875	1875	1875	0
257	20240530	155200	7990234483	1875	1875	1875	1875	0
258	20240530	155100	7990234483	1875	1875	1875	1875	0
259	20240530	155000	7990234483	1875	1875	1875	1875	0
260	20240530	154900	7990234483	1875	1875	1875	1875	0
261	20240530	154800	7990234483	1875	1875	1875	1875	0
262	20240530	154700	7990234483	1875	1875	1875	1875	0
263	20240530	154600	7990234483	1875	1875	1875	1875	0
264	20240530	154500	7990234483	1875	1875	1875	1875	0
265	20240530	154400	7990234483	1875	1875	1875	1875	0
266	20240530	154300	7990234483	1875	1875	1875	1875	0
267	20240530	154200	7990234483	1875	1875	1875	1875	0
268	20240530	154100	7990234483	1875	1875	1875	1875	0
269	20240530	154000	7990234483	1875	1875	1875	1875	0
270	20240530	153900	7990234483	1875	1875	1875	1875	0
271	20240530	153800	7990234483	1875	1875	1875	1875	0
272	20240530	153700	7990234483	1875	1875	1875	1875	31945
273	20240530	153600	7990234483	1875	1875	1875	1875	0
274	20240530	153500	7990234483	1875	1875	1875	1875	0
275	20240530	153400	7990234483	1875	1875	1875	1875	0
276	20240530	153300	7990234483	1875	1875	1875	1875	0
277	20240530	153200	7990234483	1875	1875	1875	1875	0
278	20240530	153100	7990234483	1875	1875	1875	1875	0
279	20240530	153000	7990234483	1875	1875	1875	1875	31945
280	20240530	152900	7930337608	1875	1875	1875	1875	0
281	20240530	152800	7930337608	1875	1875	1875	1875	0
282	20240530	152700	7930337608	1875	1875	1875	1875	0
283	20240530	152600	7930337608	1875	1875	1875	1875	0
284	20240530	152500	7930337608	1875	1875	1875	1875	0
285	20240530	152400	7930337608	1875	1875	1875	1875	0
286	20240530	152300	7930337608	1875	1875	1875	1875	0
287	20240530	152200	7930337608	1875	1875	1875	1875	0
288	20240530	152100	7930337608	1875	1875	1875	1875	0
289	20240530	152000	7930337608	1875	1875	1875	1875	0
290	20240530	151900	7930337608	1875	1880	1880	1875	44817
291	20240530	151800	7846251267	1880	1880	1880	1879	3983
292	20240530	151700	7838766145	1880	1880	1880	1879	1407
293	20240530	151600	7836121235	1879	1879	1879	1878	11844
294	20240530	151500	7813867036	1879	1880	1880	1879	2124
295	20240530	151400	7809875477	1880	1880	1881	1879	6608
296	20240530	151300	7797457136	1880	1879	1881	1879	17869
297	20240530	151200	7763862268	1879	1878	1879	1877	8712
298	20240530	151100	7747505764	1877	1875	1877	1875	3884
299	20240530	151000	7740221272	1875	1876	1879	1875	14495
300	20240530	150900	7713025185	1878	1881	1881	1877	13123
301	20240530	150800	7688364284	1881	1881	1882	1879	8982
302	20240530	150700	7671472615	1881	1881	1882	1880	2378
303	20240530	150600	7666998082	1881	1881	1882	1881	2152
304	20240530	150500	7662948094	1881	1880	1883	1879	8644
305	20240530	150400	7646700974	1880	1877	1880	1877	6658
306	20240530	150300	7634189144	1877	1876	1877	1876	3240
307	20240530	150200	7628110156	1876	1874	1876	1874	1407
308	20240530	150100	7625471235	1874	1874	1874	1872	8873
309	20240530	150000	7608850832	1874	1875	1875	1874	2990
310	20240530	145900	7603246723	1875	1874	1875	1874	734
311	20240530	145800	7601870523	1874	1873	1874	1872	7050
312	20240530	145700	7588666965	1872	1874	1874	1872	1750
313	20240530	145600	7585389004	1874	1872	1874	1872	2388
314	20240530	145500	7580917522	1872	1872	1872	1870	6105
315	20240530	145400	7569494763	1871	1870	1871	1869	3615
316	20240530	145300	7562732979	1870	1871	1871	1869	17458
317	20240530	145200	7530086221	1871	1871	1871	1870	3642
318	20240530	145100	7523272925	1871	1872	1872	1871	5625
319	20240530	145000	7512747228	1872	1871	1872	1870	5387
320	20240530	144900	7502666201	1871	1872	1872	1871	12763
321	20240530	144800	7478786627	1872	1871	1872	1871	616
322	20240530	144700	7477633687	1872	1870	1873	1870	2239
323	20240530	144600	7473446734	1870	1873	1873	1870	15959
324	20240530	144500	7443595494	1874	1874	1874	1871	2407
325	20240530	144400	7439089060	1874	1874	1874	1872	1043
326	20240530	144300	7437136480	1871	1871	1872	1871	3704
327	20240530	144200	7430205148	1871	1871	1872	1870	1300
328	20240530	144100	7427773549	1871	1872	1872	1870	6385
329	20240530	144000	7415829631	1872	1871	1872	1871	5460
330	20240530	143900	7405611891	1871	1870	1871	1870	6775
331	20240530	143800	7392938766	1870	1871	1871	1870	4296
332	20240530	143700	7384905066	1871	1871	1871	1871	8058
333	20240530	143600	7369828548	1870	1870	1870	1869	3076
334	20240530	143500	7364077888	1870	1871	1871	1870	9942
335	20240530	143400	7345482768	1871	1871	1871	1870	6221
336	20240530	143300	7333845277	1871	1872	1872	1870	26478
337	20240530	143200	7284326153	1872	1873	1875	1870	19716
338	20240530	143100	7247413133	1875	1875	1877	1874	6843
339	20240530	143000	7234584274	1875	1878	1879	1875	22853
340	20240530	142900	7191705226	1879	1878	1879	1877	13457
341	20240530	142800	7166429562	1879	1879	1879	1878	3603
342	20240530	142700	7159661560	1879	1879	1879	1879	680
343	20240530	142600	7158383840	1879	1879	1880	1879	3321
344	20240530	142500	7152143531	1879	1880	1880	1879	1487
345	20240530	142400	7149348717	1880	1879	1880	1879	500
346	20240530	142300	7148409017	1879	1879	1880	1879	201
347	20240530	142200	7148031337	1879	1880	1880	1879	1764
348	20240530	142100	7144716421	1880	1880	1880	1880	9030
349	20240530	142000	7127740021	1879	1878	1879	1878	772
350	20240530	141900	7126290011	1878	1878	1878	1878	3362
351	20240530	141800	7119976175	1878	1878	1878	1878	1201
352	20240530	141700	7117720697	1878	1878	1878	1878	850
353	20240530	141600	7116124397	1878	1878	1879	1878	4508
354	20240530	141500	7107655873	1878	1878	1878	1878	937
355	20240530	141400	7105896187	1878	1877	1878	1877	617
356	20240530	141300	7104737801	1877	1875	1877	1875	2817
357	20240530	141200	7099454966	1876	1876	1876	1875	14259
358	20240530	141100	7072712481	1877	1876	1878	1876	12298
359	20240530	141000	7049639872	1876	1878	1878	1876	9074
360	20240530	140900	7032607941	1878	1878	1878	1878	5730
361	20240530	140800	7021847001	1878	1877	1878	1877	1589
362	20240530	140700	7018864359	1878	1878	1878	1878	1968
363	20240530	140600	7015168455	1877	1878	1878	1877	4130
364	20240530	140500	7007415365	1878	1878	1879	1877	5976
365	20240530	140400	6996195133	1878	1878	1878	1877	1609
366	20240530	140300	6993173433	1877	1878	1878	1877	1953
367	20240530	140200	6989506209	1878	1876	1878	1876	3261
368	20240530	140100	6983388347	1876	1884	1884	1876	106891
369	20240530	140000	6782394802	1884	1884	1884	1884	859
370	20240530	135900	6780776446	1883	1883	1883	1883	161
371	20240530	135800	6780473283	1884	1882	1884	1882	677
372	20240530	135700	6779197887	1884	1886	1887	1882	33133
373	20240530	135600	6716764604	1888	1888	1889	1887	6053
374	20240530	135500	6705337587	1888	1887	1888	1887	5194
375	20240530	135400	6695533330	1887	1886	1888	1886	4615
376	20240530	135300	6686824363	1886	1884	1886	1884	15159
377	20240530	135200	6658247152	1884	1885	1885	1884	8497
378	20240530	135100	6642236340	1885	1884	1885	1884	10676
379	20240530	135000	6622114080	1885	1885	1885	1885	6656
380	20240530	134900	6609567520	1885	1888	1889	1885	13271
381	20240530	134800	6584534884	1888	1890	1892	1888	11366
382	20240530	134700	6563063478	1889	1893	1893	1889	4375
383	20240530	134600	6554797315	1890	1890	1890	1890	316
384	20240530	134500	6554200075	1889	1893	1893	1889	881
385	20240530	134400	6552533062	1889	1893	1893	1889	3111
386	20240530	134300	6546655762	1893	1892	1893	1889	23341
387	20240530	134200	6502540211	1892	1891	1892	1891	3230
388	20240530	134100	6496432071	1890	1890	1890	1890	1652
389	20240530	134000	6493309791	1891	1898	1898	1891	21361
390	20240530	133900	6452878664	1898	1894	1898	1893	5820
391	20240530	133800	6441855979	1894	1893	1894	1893	6114
392	20240530	133700	6430277863	1894	1893	1894	1893	5324
393	20240530	133600	6420197631	1893	1893	1893	1892	6786
394	20240530	133500	6407354511	1893	1893	1893	1893	1000
395	20240530	133400	6405461511	1891	1893	1894	1891	11809
396	20240530	133300	6383117472	1893	1894	1894	1893	800
397	20240530	133200	6381602372	1894	1894	1894	1893	866
398	20240530	133100	6379962259	1894	1895	1895	1892	2493
399	20240530	133000	6375240940	1892	1894	1895	1892	19658
400	20240530	132900	6338031522	1894	1894	1894	1894	3
401	20240530	132800	6338025840	1893	1893	1893	1893	151
402	20240530	132700	6337739997	1893	1894	1894	1893	4549
403	20240530	132600	6329128240	1893	1898	1898	1893	16124
404	20240530	132500	6298554738	1898	1900	1900	1898	5152
405	20240530	132400	6288770779	1899	1899	1899	1899	110
406	20240530	132300	6288561889	1899	1900	1900	1898	1357
407	20240530	132200	6285985529	1899	1900	1900	1898	5943
408	20240530	132100	6274700347	1899	1901	1901	1899	5851
409	20240530	132000	6263583725	1901	1899	1901	1899	1143
410	20240530	131900	6261411776	1900	1899	1900	1899	3876
411	20240530	131800	6254048083	1899	1900	1900	1899	940
412	20240530	131700	6252262418	1900	1900	1900	1898	2691
413	20240530	131600	6247154158	1898	1900	1900	1898	4602
414	20240530	131500	6238414321	1900	1901	1901	1900	2622
415	20240530	131400	6233431984	1902	1902	1902	1902	1113
416	20240530	131300	6231315058	1902	1900	1902	1900	426
417	20240530	131200	6230504858	1902	1897	1902	1896	10765
418	20240530	131100	6210083095	1897	1895	1897	1895	633
419	20240530	131000	6208883359	1895	1896	1896	1895	10026
420	20240530	130900	6189883644	1896	1897	1897	1895	706
421	20240530	130800	6188545567	1895	1895	1895	1895	0
422	20240530	130700	6188545567	1895	1897	1897	1895	10085
423	20240530	130600	6169418505	1897	1897	1897	1897	1517
424	20240530	130500	6166540756	1897	1897	1900	1897	45
425	20240530	130400	6166455382	1896	1898	1898	1896	923
426	20240530	130300	6164704765	1898	1898	1900	1898	3772
427	20240530	130200	6157542689	1898	1895	1899	1895	3036
428	20240530	130100	6151788275	1895	1895	1895	1894	5394
429	20240530	130000	6141568699	1895	1896	1898	1895	8349
430	20240530	125900	6125744535	1896	1897	1899	1896	2689
431	20240530	125800	6120641047	1898	1898	1899	1898	6754
432	20240530	125700	6107820828	1898	1900	1901	1897	3773
433	20240530	125600	6100656286	1899	1902	1902	1899	11346
434	20240530	125500	6079096858	1901	1906	1906	1901	7523
435	20240530	125400	6064770752	1906	1906	1908	1905	4530
436	20240530	125300	6056132793	1906	1907	1908	1906	22228
437	20240530	125200	6013735074	1907	1907	1908	1907	4967
438	20240530	125100	6004259943	1906	1908	1908	1906	5085
439	20240530	125000	5994563985	1908	1908	1908	1908	1733
440	20240530	124900	5991257421	1909	1910	1910	1909	3819
441	20240530	124800	5983964534	1910	1910	1913	1910	2534
442	20240530	124700	5979121725	1910	1910	1910	1902	8906
443	20240530	124600	5962121943	1910	1908	1912	1900	11552
444	20240530	124500	5940083225	1910	1910	1913	1897	27692
445	20240530	124400	5887331364	1905	1887	1910	1887	37177
446	20240530	124300	5816729379	1887	1889	1889	1882	9042
447	20240530	124200	5799680207	1890	1891	1891	1888	3082
448	20240530	124100	5793858220	1891	1888	1891	1888	1414
449	20240530	124000	5791186115	1890	1891	1891	1890	1298
450	20240530	123900	5788732689	1891	1894	1895	1882	14655
451	20240530	123800	5761102413	1894	1884	1894	1880	12772
452	20240530	123700	5737068336	1885	1886	1894	1885	3203
453	20240530	123600	5731029439	1886	1890	1890	1881	10351
454	20240530	123500	5711527601	1894	1886	1895	1886	236
455	20240530	123400	5711080624	1882	1897	1897	1882	14562
456	20240530	123300	5683564640	1897	1897	1897	1894	11627
457	20240530	123200	5661518851	1897	1895	1897	1894	14802
458	20240530	123100	5633473684	1894	1894	1896	1894	3194
459	20240530	123000	5627423783	1894	1885	1896	1885	14894
460	20240530	122900	5599235784	1885	1882	1885	1880	8504
461	20240530	122800	5583229062	1882	1883	1883	1882	1596
462	20240530	122700	5580224925	1884	1877	1884	1875	7216
463	20240530	122600	5566677681	1877	1879	1880	1876	5136
464	20240530	122500	5557027974	1875	1876	1880	1875	16563
465	20240530	122400	5525945313	1878	1876	1878	1876	19066
466	20240530	122300	5490171825	1877	1872	1877	1871	2987
467	20240530	122200	5484575090	1871	1875	1875	1871	10547
468	20240530	122100	5464826943	1872	1875	1879	1870	8598
469	20240530	122000	5448724168	1872	1880	1880	1867	38574
470	20240530	121900	5376449169	1880	1881	1881	1878	8252
471	20240530	121800	5360937126	1881	1882	1886	1879	37210
472	20240530	121700	5290975406	1882	1887	1887	1881	23936
473	20240530	121600	5245878628	1887	1888	1888	1885	25858
474	20240530	121500	5197127004	1889	1890	1890	1886	12928
475	20240530	121400	5172714530	1890	1891	1892	1886	23547
476	20240530	121300	5128276662	1892	1887	1892	1887	8940
477	20240530	121200	5111393354	1887	1886	1887	1885	9915
478	20240530	121100	5092693669	1887	1888	1890	1886	22169
479	20240530	121000	5050853918	1887	1890	1890	1887	10522
480	20240530	120900	5030983524	1890	1891	1894	1890	9778
481	20240530	120800	5012500319	1894	1895	1895	1891	3543
482	20240530	120700	5005794373	1892	1897	1897	1890	14719
483	20240530	120600	4977943910	1897	1901	1902	1896	36335
484	20240530	120500	4908934454	1901	1902	1902	1901	5057
485	20240530	120400	4899319340	1902	1902	1903	1901	12590
486	20240530	120300	4875383758	1902	1905	1905	1902	16783
487	20240530	120200	4843446737	1904	1904	1905	1903	3035
488	20240530	120100	4837668169	1904	1904	1905	1904	3934
489	20240530	120000	4830174468	1904	1906	1906	1903	1654
490	20240530	115900	4827023951	1906	1909	1909	1906	2508
491	20240530	115800	4822238448	1910	1912	1912	1910	1450
492	20240530	115700	4819468028	1912	1910	1912	1910	1666
493	20240530	115600	4816285948	1908	1909	1910	1908	2530
494	20240530	115500	4811455795	1909	1910	1910	1909	1228
495	20240530	115400	4809111121	1910	1910	1910	1908	1181
496	20240530	115300	4806856626	1910	1909	1913	1909	4428
497	20240530	115200	4798395705	1905	1901	1905	1901	23591
498	20240530	115100	4753457263	1901	1902	1904	1901	14639
499	20240530	115000	4725620073	1901	1905	1905	1901	5553
500	20240530	114900	4715060386	1903	1902	1905	1902	583
501	20240530	114800	4713950325	1901	1902	1905	1900	21867
502	20240530	114700	4672398796	1900	1905	1913	1900	17168
503	20240530	114600	4639705229	1903	1903	1903	1901	28147
504	20240530	114500	4586178914	1904	1905	1905	1903	7940
505	20240530	114400	4571061626	1905	1905	1906	1904	7626
506	20240530	114300	4556535735	1905	1910	1911	1905	29103
507	20240530	114200	4501052560	1910	1910	1911	1909	1443
508	20240530	114100	4498296908	1910	1909	1910	1909	3974
509	20240530	114000	4490709635	1909	1910	1910	1908	3444
510	20240530	113900	4484134811	1910	1914	1914	1909	6825
511	20240530	113800	4471095381	1915	1913	1915	1907	17066
512	20240530	113700	4438439829	1910	1910	1910	1907	22666
513	20240530	113600	4395189460	1910	1912	1912	1910	19041
514	20240530	113500	4358813836	1911	1912	1916	1911	14839
515	20240530	113400	4330444988	1912	1912	1916	1911	18372
516	20240530	113300	4295317959	1912	1913	1914	1912	10179
517	20240530	113200	4275847259	1913	1916	1916	1913	27804
518	20240530	113100	4222631468	1916	1918	1918	1915	8067
519	20240530	113000	4207170128	1917	1918	1918	1917	2320
520	20240530	112900	4202721318	1918	1918	1918	1917	4501
521	20240530	112800	4194090417	1919	1919	1920	1919	5376
522	20240530	112700	4183772081	1917	1920	1920	1917	3353
523	20240530	112600	4177336179	1917	1920	1920	1917	3423
524	20240530	112500	4170771685	1920	1920	1921	1916	1020
525	20240530	112400	4168815096	1920	1917	1920	1915	2018
526	20240530	112300	4164949678	1917	1917	1921	1917	9170
527	20240530	112200	4147357580	1917	1917	1918	1914	1707
528	20240530	112100	4144088081	1918	1917	1918	1916	1278
529	20240530	112000	4141638424	1917	1921	1921	1917	5212
530	20240530	111900	4131643786	1921	1915	1921	1913	6221
531	20240530	111800	4119735437	1916	1925	1925	1916	2773
532	20240530	111700	4114402377	1925	1914	1925	1913	13643
533	20240530	111600	4088271417	1915	1920	1921	1914	54066
534	20240530	111500	3984669542	1921	1920	1921	1919	2473
535	20240530	111400	3979922981	1921	1926	1926	1921	4796
536	20240530	111300	3970708646	1926	1926	1926	1922	2983
537	20240530	111200	3964971769	1926	1921	1926	1921	6290
538	20240530	111100	3952860919	1921	1918	1921	1918	5286
539	20240530	111000	3942708378	1918	1919	1921	1917	9735
540	20240530	110900	3924027992	1918	1918	1918	1917	10718
541	20240530	110800	3903474318	1918	1922	1922	1917	42932
542	20240530	110700	3821054673	1925	1926	1927	1921	9878
543	20240530	110600	3802049592	1927	1925	1927	1924	7949
544	20240530	110500	3786746459	1926	1931	1931	1926	9847
545	20240530	110400	3767751930	1932	1933	1939	1932	2312
546	20240530	110300	3763282383	1933	1940	1942	1932	14736
547	20240530	110200	3734774675	1940	1936	1941	1935	1370
548	20240530	110100	3732120870	1935	1940	1944	1935	8183
549	20240530	110000	3716251578	1940	1935	1940	1934	12221
550	20240530	105900	3692571459	1940	1943	1944	1935	9495
551	20240530	105800	3674188452	1943	1936	1944	1934	5777
552	20240530	105700	3662974133	1936	1932	1943	1932	2055
553	20240530	105600	3658993126	1929	1927	1929	1927	15818
554	20240530	105500	3628486501	1927	1926	1929	1926	18152
555	20240530	105400	3593507942	1925	1925	1925	1924	6433
556	20240530	105300	3581126173	1925	1924	1925	1923	7567
557	20240530	105200	3566564288	1924	1924	1924	1923	6287
558	20240530	105100	3554468150	1923	1924	1924	1923	6491
559	20240530	105000	3541984693	1924	1924	1927	1923	11654
560	20240530	104900	3519563895	1924	1921	1924	1920	26014
561	20240530	104800	3469599168	1921	1921	1921	1920	36238
562	20240530	104700	3400017798	1921	1922	1922	1921	16315
563	20240530	104600	3368673170	1922	1924	1924	1922	9509
564	20240530	104500	3350388722	1922	1924	1924	1921	6062
565	20240530	104400	3338734206	1924	1928	1929	1924	13818
566	20240530	104300	3312124513	1929	1935	1935	1929	16066
567	20240530	104200	3281114007	1936	1934	1937	1930	32636
568	20240530	104100	3218088163	1933	1936	1937	1933	9904
569	20240530	104000	3198926094	1937	1938	1938	1937	4617
570	20240530	103900	3189980333	1938	1937	1938	1935	8760
571	20240530	103800	3173014290	1937	1941	1941	1937	11803
572	20240530	103700	3150139717	1942	1942	1942	1942	188
573	20240530	103600	3149774621	1938	1941	1941	1938	13000
574	20240530	103500	3124557205	1942	1942	1942	1942	1557
575	20240530	103400	3121533511	1943	1945	1945	1943	3631
576	20240530	103300	3114478308	1945	1945	1945	1942	1137
577	20240530	103200	3112269454	1945	1945	1945	1943	5490
578	20240530	103100	3101598118	1945	1945	1945	1945	1500
579	20240530	103000	3098680618	1939	1939	1939	1939	0
580	20240530	102900	3098680618	1939	1938	1945	1938	6081
581	20240530	102800	3086870475	1938	1943	1943	1938	6014
582	20240530	102700	3075209383	1943	1938	1943	1938	4521
583	20240530	102600	3066447485	1936	1937	1938	1935	10331
584	20240530	102500	3046436605	1938	1940	1940	1935	7130
585	20240530	102400	3032626244	1940	1943	1943	1938	289
586	20240530	102300	3032065054	1943	1942	1943	1935	41198
587	20240530	102200	2952089766	1942	1949	1949	1942	20314
588	20240530	102100	2912526228	1951	1949	1955	1949	3492
589	20240530	102000	2905715836	1949	1953	1955	1948	14993
590	20240530	101900	2876465342	1950	1963	1963	1948	15489
591	20240530	101800	2846249951	1963	1970	1970	1950	10590
592	20240530	101700	2825485950	1969	1969	1970	1965	7193
593	20240530	101600	2811329027	1971	1970	1972	1970	37155
594	20240530	101500	2738088002	1971	1972	1973	1968	17959
595	20240530	101400	2702702421	1970	1963	1970	1963	26188
596	20240530	101300	2651195812	1963	1960	1966	1960	44844
597	20240530	101200	2563204159	1960	1950	1960	1949	54302
598	20240530	101100	2457078191	1950	1950	1950	1948	3152
599	20240530	101000	2450934307	1950	1949	1954	1949	14661
600	20240530	100900	2422326039	1949	1945	1952	1944	21005
601	20240530	100800	2381417172	1945	1935	1945	1935	38696
602	20240530	100700	2306310736	1933	1937	1937	1932	6786
603	20240530	100600	2293186146	1937	1930	1937	1930	2660
604	20240530	100500	2288046052	1930	1944	1945	1930	8878
605	20240530	100400	2270808047	1945	1952	1954	1945	15199
606	20240530	100300	2241148519	1951	1921	1951	1920	43514
607	20240530	100200	2156910078	1920	1921	1921	1920	15680
608	20240530	100100	2126796471	1921	1925	1925	1921	40777
609	20240530	100000	2048425252	1925	1926	1926	1924	3225
610	20240530	095900	2042217426	1925	1932	1932	1924	3720
611	20240530	095800	2035053246	1932	1932	1932	1923	11188
612	20240530	095700	2013511914	1932	1923	1932	1922	14770
613	20240530	095600	1985103077	1923	1923	1924	1922	4565
614	20240530	095500	1976325544	1924	1934	1934	1924	14139
615	20240530	095400	1949085723	1934	1930	1934	1930	5714
616	20240530	095300	1938046715	1927	1923	1934	1922	56333
617	20240530	095200	1829482537	1923	1925	1926	1921	18345
618	20240530	095100	1794200190	1925	1930	1934	1923	58081
619	20240530	095000	1682352299	1934	1942	1942	1930	50435
620	20240530	094900	1584672141	1942	1942	1943	1941	11598
621	20240530	094800	1562148883	1941	1942	1946	1941	13754
622	20240530	094700	1535415278	1942	1944	1944	1940	28232
623	20240530	094600	1480583624	1944	1945	1945	1944	5722
624	20240530	094500	1469455407	1945	1945	1949	1941	35576
625	20240530	094400	1400261268	1945	1946	1947	1941	23827
626	20240530	094300	1353932824	1946	1949	1950	1946	11914
627	20240530	094200	1330738730	1949	1952	1952	1948	41107
628	20240530	094100	1250573299	1952	1958	1958	1950	50275
629	20240530	094000	1152371060	1959	1960	1960	1959	4730
630	20240530	093900	1143104440	1959	1961	1961	1959	10295
631	20240530	093800	1122926230	1961	1961	1961	1960	19819
632	20240530	093700	1084074427	1962	1962	1962	1961	3473
633	20240530	093600	1077262465	1962	1964	1964	1962	6701
634	20240530	093500	1064109368	1965	1965	1965	1964	939
635	20240530	093400	1062264370	1965	1965	1965	1964	3855
636	20240530	093300	1054692751	1964	1965	1965	1964	1190
637	20240530	093200	1052354859	1965	1965	1965	1964	4703
638	20240530	093100	1043114464	1965	1965	1965	1963	3131
639	20240530	093000	1036965189	1965	1968	1968	1963	4666
640	20240530	092900	1027786849	1968	1963	1968	1960	11569
641	20240530	092800	1005095287	1960	1959	1960	1957	4885
642	20240530	092700	995526750	1959	1963	1963	1957	49791
643	20240530	092600	897930455	1963	1962	1963	1961	9200
644	20240530	092500	879885439	1962	1963	1963	1961	10172
645	20240530	092400	859925718	1962	1966	1966	1961	19345
646	20240530	092300	821958262	1970	1965	1970	1964	9300
647	20240530	092200	803677962	1965	1971	1971	1965	23641
648	20240530	092100	757158419	1971	1972	1972	1971	12368
649	20240530	092000	732769114	1972	1971	1972	1968	4340
650	20240530	091900	724218671	1972	1982	1982	1968	24699
651	20240530	091800	675496614	1982	1979	1982	1979	8013
652	20240530	091700	659625181	1979	1974	1980	1973	14755
653	20240530	091600	630456452	1974	1978	1978	1972	18517
654	20240530	091500	593892895	1978	1980	1980	1978	4688
655	20240530	091400	584614034	1978	1975	1980	1975	2362
656	20240530	091300	579942408	1974	1974	1975	1974	4592
657	20240530	091200	570877750	1980	1980	1980	1979	3812
658	20240530	091100	563331190	1970	1981	1982	1967	18309
659	20240530	091000	527153344	1981	1976	1981	1974	5638
660	20240530	090900	516011715	1980	1969	1980	1968	18278
661	20240530	090800	479993655	1967	1969	1969	1966	28467
662	20240530	090700	423991502	1970	1974	1974	1970	6241
663	20240530	090600	411688382	1974	1968	1976	1967	23227
664	20240530	090500	365897152	1967	1975	1975	1961	22049
665	20240530	090400	322532325	1976	1976	1977	1967	26100
666	20240530	090300	271081812	1975	1977	1982	1971	8556
667	20240530	090200	254166585	1974	1978	1991	1971	21637
668	20240530	090100	211422107	1970	1962	1979	1960	33615
669	20240530	090000	145352162	1970	1965	1980	1962	73874