KissMeData/377220/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212800	645545920	1879	1879	1879	1879	4262
3	20240530	212700	645545920	1879	1879	1879	1879	0
4	20240530	212600	645545920	1879	1879	1879	1879	0
5	20240530	212500	645545920	1879	1879	1879	1879	0
6	20240530	212400	645545920	1879	1879	1879	1879	0
7	20240530	212300	645545920	1879	1879	1879	1879	0
8	20240530	212200	645545920	1879	1879	1879	1879	0
9	20240530	212100	645545920	1879	1879	1879	1879	0
10	20240530	212000	645545920	1879	1879	1879	1879	0
11	20240530	211900	645545920	1879	1879	1879	1879	0
12	20240530	211800	645545920	1879	1879	1879	1879	0
13	20240530	211700	645545920	1879	1879	1879	1879	0
14	20240530	211600	645545920	1879	1879	1879	1879	0
15	20240530	211500	645545920	1879	1879	1879	1879	0
16	20240530	211400	645545920	1879	1879	1879	1879	0
17	20240530	211300	645545920	1879	1879	1879	1879	0
18	20240530	211200	645545920	1879	1879	1879	1879	0
19	20240530	211100	645545920	1879	1879	1879	1879	0
20	20240530	211000	645545920	1879	1879	1879	1879	0
21	20240530	210900	645545920	1879	1879	1879	1879	0
22	20240530	210800	645545920	1879	1879	1879	1879	0
23	20240530	210700	645545920	1879	1879	1879	1879	0
24	20240530	210600	645545920	1879	1879	1879	1879	0
25	20240530	210500	645545920	1879	1879	1879	1879	0
26	20240530	210400	645545920	1879	1879	1879	1879	0
27	20240530	210300	645545920	1879	1879	1879	1879	0
28	20240530	210200	645545920	1879	1879	1879	1879	0
29	20240530	210100	645545920	1879	1879	1879	1879	0
30	20240530	210000	645545920	1879	1879	1879	1879	0
31	20240530	205900	645545920	1879	1879	1879	1879	0
32	20240530	205800	645545920	1879	1879	1879	1879	4262
33	20240530	205700	645545920	1879	1879	1879	1879	0
34	20240530	205600	645545920	1879	1879	1879	1879	0
35	20240530	205500	645545920	1879	1879	1879	1879	0
36	20240530	205400	645545920	1879	1879	1879	1879	0
37	20240530	205300	645545920	1879	1879	1879	1879	0
38	20240530	205200	645545920	1879	1879	1879	1879	0
39	20240530	205100	645545920	1879	1879	1879	1879	0
40	20240530	205000	645545920	1879	1879	1879	1879	0
41	20240530	204900	645545920	1879	1879	1879	1879	0
42	20240530	204800	645545920	1879	1879	1879	1879	0
43	20240530	204700	645545920	1879	1879	1879	1879	0
44	20240530	204600	645545920	1879	1879	1879	1879	0
45	20240530	204500	645545920	1879	1879	1879	1879	0
46	20240530	204400	645545920	1879	1879	1879	1879	0
47	20240530	204300	645545920	1879	1879	1879	1879	0
48	20240530	204200	645545920	1879	1879	1879	1879	0
49	20240530	204100	645545920	1879	1879	1879	1879	0
50	20240530	204000	645545920	1879	1879	1879	1879	0
51	20240530	203900	645545920	1879	1879	1879	1879	0
52	20240530	203800	645545920	1879	1879	1879	1879	0
53	20240530	203700	645545920	1879	1879	1879	1879	0
54	20240530	203600	645545920	1879	1879	1879	1879	0
55	20240530	203500	645545920	1879	1879	1879	1879	0
56	20240530	203400	645545920	1879	1879	1879	1879	0
57	20240530	203300	645545920	1879	1879	1879	1879	0
58	20240530	203200	645545920	1879	1879	1879	1879	0
59	20240530	203100	645545920	1879	1879	1879	1879	0
60	20240530	203000	645545920	1879	1879	1879	1879	0
61	20240530	202900	645545920	1879	1879	1879	1879	0
62	20240530	202800	645545920	1879	1879	1879	1879	4262
63	20240530	202700	645545920	1879	1879	1879	1879	0
64	20240530	202600	645545920	1879	1879	1879	1879	0
65	20240530	202500	645545920	1879	1879	1879	1879	0
66	20240530	202400	645545920	1879	1879	1879	1879	0
67	20240530	202300	645545920	1879	1879	1879	1879	0
68	20240530	202200	645545920	1879	1879	1879	1879	0
69	20240530	202100	645545920	1879	1879	1879	1879	0
70	20240530	202000	645545920	1879	1879	1879	1879	0
71	20240530	201900	645545920	1879	1879	1879	1879	0
72	20240530	201800	645545920	1879	1879	1879	1879	0
73	20240530	201700	645545920	1879	1879	1879	1879	0
74	20240530	201600	645545920	1879	1879	1879	1879	0
75	20240530	201500	645545920	1879	1879	1879	1879	0
76	20240530	201400	645545920	1879	1879	1879	1879	0
77	20240530	201300	645545920	1879	1879	1879	1879	0
78	20240530	201200	645545920	1879	1879	1879	1879	0
79	20240530	201100	645545920	1879	1879	1879	1879	0
80	20240530	201000	645545920	1879	1879	1879	1879	0
81	20240530	200900	645545920	1879	1879	1879	1879	0
82	20240530	200800	645545920	1879	1879	1879	1879	0
83	20240530	200700	645545920	1879	1879	1879	1879	0
84	20240530	200600	645545920	1879	1879	1879	1879	0
85	20240530	200500	645545920	1879	1879	1879	1879	0
86	20240530	200400	645545920	1879	1879	1879	1879	0
87	20240530	200300	645545920	1879	1879	1879	1879	0
88	20240530	200200	645545920	1879	1879	1879	1879	0
89	20240530	200100	645545920	1879	1879	1879	1879	0
90	20240530	200000	645545920	1879	1879	1879	1879	0
91	20240530	195900	645545920	1879	1879	1879	1879	0
92	20240530	195800	645545920	1879	1879	1879	1879	4262
93	20240530	195700	645545920	1879	1879	1879	1879	0
94	20240530	195600	645545920	1879	1879	1879	1879	0
95	20240530	195500	645545920	1879	1879	1879	1879	0
96	20240530	195400	645545920	1879	1879	1879	1879	0
97	20240530	195300	645545920	1879	1879	1879	1879	0
98	20240530	195200	645545920	1879	1879	1879	1879	0
99	20240530	195100	645545920	1879	1879	1879	1879	0
100	20240530	195000	645545920	1879	1879	1879	1879	0
101	20240530	194900	645545920	1879	1879	1879	1879	0
102	20240530	194800	645545920	1879	1879	1879	1879	0
103	20240530	194700	645545920	1879	1879	1879	1879	0
104	20240530	194600	645545920	1879	1879	1879	1879	0
105	20240530	194500	645545920	1879	1879	1879	1879	0
106	20240530	194400	645545920	1879	1879	1879	1879	0
107	20240530	194300	645545920	1879	1879	1879	1879	0
108	20240530	194200	645545920	1879	1879	1879	1879	0
109	20240530	194100	645545920	1879	1879	1879	1879	0
110	20240530	194000	645545920	1879	1879	1879	1879	0
111	20240530	193900	645545920	1879	1879	1879	1879	0
112	20240530	193800	645545920	1879	1879	1879	1879	0
113	20240530	193700	645545920	1879	1879	1879	1879	0
114	20240530	193600	645545920	1879	1879	1879	1879	0
115	20240530	193500	645545920	1879	1879	1879	1879	0
116	20240530	193400	645545920	1879	1879	1879	1879	0
117	20240530	193300	645545920	1879	1879	1879	1879	0
118	20240530	193200	645545920	1879	1879	1879	1879	0
119	20240530	193100	645545920	1879	1879	1879	1879	0
120	20240530	193000	645545920	1879	1879	1879	1879	0
121	20240530	192900	645545920	1879	1879	1879	1879	0
122	20240530	192800	645545920	1879	1879	1879	1879	4262
123	20240530	192700	645545920	1879	1879	1879	1879	0
124	20240530	192600	645545920	1879	1879	1879	1879	0
125	20240530	192500	645545920	1879	1879	1879	1879	0
126	20240530	192400	645545920	1879	1879	1879	1879	0
127	20240530	192300	645545920	1879	1879	1879	1879	0
128	20240530	192200	645545920	1879	1879	1879	1879	0
129	20240530	192100	645545920	1879	1879	1879	1879	0
130	20240530	192000	645545920	1879	1879	1879	1879	0
131	20240530	191900	645545920	1879	1879	1879	1879	0
132	20240530	191800	645545920	1879	1879	1879	1879	0
133	20240530	191700	645545920	1879	1879	1879	1879	0
134	20240530	191600	645545920	1879	1879	1879	1879	0
135	20240530	191500	645545920	1879	1879	1879	1879	0
136	20240530	191400	645545920	1879	1879	1879	1879	0
137	20240530	191300	645545920	1879	1879	1879	1879	0
138	20240530	191200	645545920	1879	1879	1879	1879	0
139	20240530	191100	645545920	1879	1879	1879	1879	0
140	20240530	191000	645545920	1879	1879	1879	1879	0
141	20240530	190900	645545920	1879	1879	1879	1879	0
142	20240530	190800	645545920	1879	1879	1879	1879	0
143	20240530	190700	645545920	1879	1879	1879	1879	0
144	20240530	190600	645545920	1879	1879	1879	1879	0
145	20240530	190500	645545920	1879	1879	1879	1879	0
146	20240530	190400	645545920	1879	1879	1879	1879	0
147	20240530	190300	645545920	1879	1879	1879	1879	0
148	20240530	190200	645545920	1879	1879	1879	1879	0
149	20240530	190100	645545920	1879	1879	1879	1879	0
150	20240530	190000	645545920	1879	1879	1879	1879	0
151	20240530	185900	645545920	1879	1879	1879	1879	0
152	20240530	185800	645545920	1879	1879	1879	1879	4262
153	20240530	185700	645545920	1879	1879	1879	1879	0
154	20240530	185600	645545920	1879	1879	1879	1879	0
155	20240530	185500	645545920	1879	1879	1879	1879	0
156	20240530	185400	645545920	1879	1879	1879	1879	0
157	20240530	185300	645545920	1879	1879	1879	1879	0
158	20240530	185200	645545920	1879	1879	1879	1879	0
159	20240530	185100	645545920	1879	1879	1879	1879	0
160	20240530	185000	645545920	1879	1879	1879	1879	0
161	20240530	184900	645545920	1879	1879	1879	1879	0
162	20240530	184800	645545920	1879	1879	1879	1879	0
163	20240530	184700	645545920	1879	1879	1879	1879	0
164	20240530	184600	645545920	1879	1879	1879	1879	0
165	20240530	184500	645545920	1879	1879	1879	1879	0
166	20240530	184400	645545920	1879	1879	1879	1879	0
167	20240530	184300	645545920	1879	1879	1879	1879	0
168	20240530	184200	645545920	1879	1879	1879	1879	0
169	20240530	184100	645545920	1879	1879	1879	1879	0
170	20240530	184000	645545920	1879	1879	1879	1879	0
171	20240530	183900	645545920	1879	1879	1879	1879	0
172	20240530	183800	645545920	1879	1879	1879	1879	0
173	20240530	183700	645545920	1879	1879	1879	1879	0
174	20240530	183600	645545920	1879	1879	1879	1879	0
175	20240530	183500	645545920	1879	1879	1879	1879	0
176	20240530	183400	645545920	1879	1879	1879	1879	0
177	20240530	183300	645545920	1879	1879	1879	1879	0
178	20240530	183200	645545920	1879	1879	1879	1879	0
179	20240530	183100	645545920	1879	1879	1879	1879	0
180	20240530	183000	645545920	1879	1879	1879	1879	0
181	20240530	182900	645545920	1879	1879	1879	1879	0
182	20240530	182800	645545920	1879	1879	1879	1879	4262
183	20240530	182700	645545920	1879	1879	1879	1879	0
184	20240530	182600	645545920	1879	1879	1879	1879	0
185	20240530	182500	645545920	1879	1879	1879	1879	0
186	20240530	182400	645545920	1879	1879	1879	1879	0
187	20240530	182300	645545920	1879	1879	1879	1879	0
188	20240530	182200	645545920	1879	1879	1879	1879	0
189	20240530	182100	645545920	1879	1879	1879	1879	0
190	20240530	182000	645545920	1879	1879	1879	1879	0
191	20240530	181900	645545920	1879	1879	1879	1879	0
192	20240530	181800	645545920	1879	1879	1879	1879	0
193	20240530	181700	645545920	1879	1879	1879	1879	0
194	20240530	181600	645545920	1879	1879	1879	1879	0
195	20240530	181500	645545920	1879	1879	1879	1879	0
196	20240530	181400	645545920	1879	1879	1879	1879	0
197	20240530	181300	645545920	1879	1879	1879	1879	0
198	20240530	181200	645545920	1879	1879	1879	1879	0
199	20240530	181100	645545920	1879	1879	1879	1879	0
200	20240530	181000	645545920	1879	1879	1879	1879	0
201	20240530	180900	645545920	1879	1879	1879	1879	0
202	20240530	180800	645545920	1879	1879	1879	1879	0
203	20240530	180700	645545920	1879	1879	1879	1879	0
204	20240530	180600	645545920	1879	1879	1879	1879	0
205	20240530	180500	645545920	1879	1879	1879	1879	0
206	20240530	180400	645545920	1879	1879	1879	1879	0
207	20240530	180300	645545920	1879	1879	1879	1879	0
208	20240530	180200	645545920	1879	1879	1879	1879	0
209	20240530	180100	645545920	1879	1879	1879	1879	0
210	20240530	180000	645545920	1879	1879	1879	1879	0
211	20240530	175900	645545920	1879	1879	1879	1879	0
212	20240530	175800	645545920	1879	1879	1879	1879	4262
213	20240530	175700	645545920	1879	1879	1879	1879	0
214	20240530	175600	645545920	1879	1879	1879	1879	0
215	20240530	175500	645545920	1879	1879	1879	1879	0
216	20240530	175400	645545920	1879	1879	1879	1879	0
217	20240530	175300	645545920	1879	1879	1879	1879	0
218	20240530	175200	645545920	1879	1879	1879	1879	0
219	20240530	175100	645545920	1879	1879	1879	1879	0
220	20240530	175000	645545920	1879	1879	1879	1879	0
221	20240530	174900	645545920	1879	1879	1879	1879	0
222	20240530	174800	645545920	1879	1879	1879	1879	0
223	20240530	174700	645545920	1879	1879	1879	1879	0
224	20240530	174600	645545920	1879	1879	1879	1879	0
225	20240530	174500	645545920	1879	1879	1879	1879	0
226	20240530	174400	645545920	1879	1879	1879	1879	0
227	20240530	174300	645545920	1879	1879	1879	1879	0
228	20240530	174200	645545920	1879	1879	1879	1879	0
229	20240530	174100	645545920	1879	1879	1879	1879	0
230	20240530	174000	645545920	1879	1879	1879	1879	0
231	20240530	173900	645545920	1879	1879	1879	1879	0
232	20240530	173800	645545920	1879	1879	1879	1879	0
233	20240530	173700	645545920	1879	1879	1879	1879	0
234	20240530	173600	645545920	1879	1879	1879	1879	0
235	20240530	173500	645545920	1879	1879	1879	1879	0
236	20240530	173400	645545920	1879	1879	1879	1879	0
237	20240530	173300	645545920	1879	1879	1879	1879	0
238	20240530	173200	645545920	1879	1879	1879	1879	0
239	20240530	173100	645545920	1879	1879	1879	1879	0
240	20240530	173000	645545920	1879	1879	1879	1879	0
241	20240530	172900	645545920	1879	1879	1879	1879	0
242	20240530	172800	645545920	1879	1879	1879	1879	4262
243	20240530	172700	645545920	1879	1879	1879	1879	0
244	20240530	172600	645545920	1879	1879	1879	1879	0
245	20240530	172500	645545920	1879	1879	1879	1879	0
246	20240530	172400	645545920	1879	1879	1879	1879	0
247	20240530	172300	645545920	1879	1879	1879	1879	0
248	20240530	172200	645545920	1879	1879	1879	1879	0
249	20240530	172100	645545920	1879	1879	1879	1879	0
250	20240530	172000	645545920	1879	1879	1879	1879	0
251	20240530	171900	645545920	1879	1879	1879	1879	0
252	20240530	171800	645545920	1879	1879	1879	1879	0
253	20240530	171700	645545920	1879	1879	1879	1879	0
254	20240530	171600	645545920	1879	1879	1879	1879	0
255	20240530	171500	645545920	1879	1879	1879	1879	0
256	20240530	171400	645545920	1879	1879	1879	1879	0
257	20240530	171300	645545920	1879	1879	1879	1879	0
258	20240530	171200	645545920	1879	1879	1879	1879	0
259	20240530	171100	645545920	1879	1879	1879	1879	0
260	20240530	171000	645545920	1879	1879	1879	1879	0
261	20240530	170900	645545920	1879	1879	1879	1879	0
262	20240530	170800	645545920	1879	1879	1879	1879	0
263	20240530	170700	645545920	1879	1879	1879	1879	0
264	20240530	170600	645545920	1879	1879	1879	1879	0
265	20240530	170500	645545920	1879	1879	1879	1879	0
266	20240530	170400	645545920	1879	1879	1879	1879	0
267	20240530	170300	645545920	1879	1879	1879	1879	0
268	20240530	170200	645545920	1879	1879	1879	1879	0
269	20240530	170100	645545920	1879	1879	1879	1879	0
270	20240530	170000	645545920	1879	1879	1879	1879	0
271	20240530	165900	645545920	1879	1879	1879	1879	0
272	20240530	165800	645545920	1879	1879	1879	1879	4262
273	20240530	165700	645545920	1879	1879	1879	1879	0
274	20240530	165600	645545920	1879	1879	1879	1879	0
275	20240530	165500	645545920	1879	1879	1879	1879	0
276	20240530	165400	645545920	1879	1879	1879	1879	0
277	20240530	165300	645545920	1879	1879	1879	1879	0
278	20240530	165200	645545920	1879	1879	1879	1879	0
279	20240530	165100	645545920	1879	1879	1879	1879	0
280	20240530	165000	645545920	1879	1879	1879	1879	0
281	20240530	164900	645545920	1879	1879	1879	1879	0
282	20240530	164800	645545920	1879	1879	1879	1879	0
283	20240530	164700	645545920	1879	1879	1879	1879	0
284	20240530	164600	645545920	1879	1879	1879	1879	0
285	20240530	164500	645545920	1879	1879	1879	1879	0
286	20240530	164400	645545920	1879	1879	1879	1879	0
287	20240530	164300	645545920	1879	1879	1879	1879	0
288	20240530	164200	645545920	1879	1879	1879	1879	0
289	20240530	164100	645545920	1879	1879	1879	1879	0
290	20240530	164000	645545920	1879	1879	1879	1879	0
291	20240530	163900	645545920	1879	1879	1879	1879	0
292	20240530	163800	645545920	1879	1879	1879	1879	0
293	20240530	163700	645545920	1879	1879	1879	1879	0
294	20240530	163600	645545920	1879	1879	1879	1879	0
295	20240530	163500	645545920	1879	1879	1879	1879	0
296	20240530	163400	645545920	1879	1879	1879	1879	0
297	20240530	163300	645545920	1879	1879	1879	1879	0
298	20240530	163200	645545920	1879	1879	1879	1879	0
299	20240530	163100	645545920	1879	1879	1879	1879	0
300	20240530	163000	645545920	1879	1879	1879	1879	0
301	20240530	162900	645545920	1879	1879	1879	1879	0
302	20240530	162800	645545920	1879	1879	1879	1879	4262
303	20240530	162700	645545920	1879	1879	1879	1879	0
304	20240530	162600	645545920	1879	1879	1879	1879	0
305	20240530	162500	645545920	1879	1879	1879	1879	0
306	20240530	162400	645545920	1879	1879	1879	1879	0
307	20240530	162300	645545920	1879	1879	1879	1879	0
308	20240530	162200	645545920	1879	1879	1879	1879	0
309	20240530	162100	645545920	1879	1879	1879	1879	0
310	20240530	162000	645545920	1879	1879	1879	1879	0
311	20240530	161900	645545920	1879	1879	1879	1879	0
312	20240530	161800	645545920	1879	1879	1879	1879	0
313	20240530	161700	645545920	1879	1879	1879	1879	0
314	20240530	161600	645545920	1879	1879	1879	1879	0
315	20240530	161500	645545920	1879	1879	1879	1879	0
316	20240530	161400	645545920	1879	1879	1879	1879	0
317	20240530	161300	645545920	1879	1879	1879	1879	0
318	20240530	161200	645545920	1879	1879	1879	1879	0
319	20240530	161100	645545920	1879	1879	1879	1879	0
320	20240530	161000	645545920	1879	1879	1879	1879	0
321	20240530	160900	645545920	1879	1879	1879	1879	0
322	20240530	160800	645545920	1879	1879	1879	1879	0
323	20240530	160700	645545920	1879	1879	1879	1879	0
324	20240530	160600	645545920	1879	1879	1879	1879	0
325	20240530	160500	645545920	1879	1879	1879	1879	0
326	20240530	160400	645545920	1879	1879	1879	1879	0
327	20240530	160300	645545920	1879	1879	1879	1879	0
328	20240530	160200	645545920	1879	1879	1879	1879	0
329	20240530	160100	645545920	1879	1879	1879	1879	0
330	20240530	160000	645545920	1879	1879	1879	1879	0
331	20240530	155900	645545920	1879	1879	1879	1879	0
332	20240530	155800	645545920	1879	1879	1879	1879	4262
333	20240530	155700	645545920	1879	1879	1879	1879	0
334	20240530	155600	645545920	1879	1879	1879	1879	0
335	20240530	155500	645545920	1879	1879	1879	1879	0
336	20240530	155400	645545920	1879	1879	1879	1879	0
337	20240530	155300	645545920	1879	1879	1879	1879	0
338	20240530	155200	645545920	1879	1879	1879	1879	0
339	20240530	155100	645545920	1879	1879	1879	1879	0
340	20240530	155000	645545920	1879	1879	1879	1879	0
341	20240530	154900	645545920	1879	1879	1879	1879	0
342	20240530	154800	645545920	1879	1879	1879	1879	0
343	20240530	154700	645545920	1879	1879	1879	1879	0
344	20240530	154600	645545920	1879	1879	1879	1879	0
345	20240530	154500	645545920	1879	1879	1879	1879	0
346	20240530	154400	645545920	1879	1879	1879	1879	0
347	20240530	154300	645545920	1879	1879	1879	1879	0
348	20240530	154200	645545920	1879	1879	1879	1879	0
349	20240530	154100	645545920	1879	1879	1879	1879	0
350	20240530	154000	645545920	1879	1879	1879	1879	0
351	20240530	153900	645545920	1879	1879	1879	1879	0
352	20240530	153800	645545920	1879	1879	1879	1879	0
353	20240530	153700	645545920	1879	1879	1879	1879	0
354	20240530	153600	645545920	1879	1879	1879	1879	0
355	20240530	153500	645545920	1879	1879	1879	1879	0
356	20240530	153400	645545920	1879	1879	1879	1879	0
357	20240530	153300	645545920	1879	1879	1879	1879	0
358	20240530	153200	645545920	1879	1879	1879	1879	0
359	20240530	153100	645545920	1879	1879	1879	1879	0
360	20240530	153000	645545920	1879	1879	1879	1879	4262
361	20240530	152900	637537622	1879	1879	1879	1879	0
362	20240530	152800	637537622	1879	1879	1879	1879	0
363	20240530	152700	637537622	1879	1879	1879	1879	0
364	20240530	152600	637537622	1879	1879	1879	1879	0
365	20240530	152500	637537622	1879	1879	1879	1879	0
366	20240530	152400	637537622	1879	1879	1879	1879	0
367	20240530	152300	637537622	1879	1879	1879	1879	0
368	20240530	152200	637537622	1879	1879	1879	1879	0
369	20240530	152100	637537622	1879	1879	1879	1879	0
370	20240530	152000	637537622	1879	1879	1879	1879	0
371	20240530	151900	637537622	1879	1863	1880	1859	5191
372	20240530	151800	627819138	1863	1863	1863	1863	0
373	20240530	151700	627819138	1863	1863	1863	1863	30
374	20240530	151600	627763248	1863	1863	1863	1863	27
375	20240530	151500	627712947	1862	1862	1862	1862	100
376	20240530	151400	627526747	1862	1861	1862	1860	2323
377	20240530	151300	623203991	1861	1862	1862	1861	101
378	20240530	151200	623016029	1861	1862	1863	1861	351
379	20240530	151100	622362669	1862	1861	1862	1861	483
380	20240530	151000	621463672	1861	1855	1861	1855	2
381	20240530	150900	621459956	1860	1860	1860	1860	140
382	20240530	150800	621199556	1860	1860	1860	1860	0
383	20240530	150700	621199556	1860	1860	1860	1860	400
384	20240530	150600	620455556	1861	1861	1861	1861	0
385	20240530	150500	620455556	1861	1861	1861	1861	0
386	20240530	150400	620455556	1861	1859	1861	1859	7
387	20240530	150300	620442541	1859	1859	1859	1854	178
388	20240530	150200	620112429	1861	1861	1861	1861	0
389	20240530	150100	620112429	1861	1861	1861	1861	10
390	20240530	150000	620093819	1861	1861	1861	1861	0
391	20240530	145900	620093819	1861	1861	1861	1861	0
392	20240530	145800	620093819	1861	1861	1861	1861	26
393	20240530	145700	620045433	1861	1861	1861	1861	18
394	20240530	145600	620011935	1861	1861	1861	1861	52
395	20240530	145500	619915163	1852	1852	1852	1852	1
396	20240530	145400	619913311	1861	1850	1861	1850	702
397	20240530	145300	618607809	1858	1858	1858	1858	0
398	20240530	145200	618607809	1858	1858	1858	1858	0
399	20240530	145100	618607809	1858	1850	1858	1850	911
400	20240530	145000	616921531	1854	1854	1854	1854	53
401	20240530	144900	616823269	1854	1853	1854	1850	1014
402	20240530	144800	614947164	1855	1855	1855	1855	53
403	20240530	144700	614848849	1858	1858	1858	1858	53
404	20240530	144600	614750375	1858	1858	1858	1858	106
405	20240530	144500	614553427	1860	1860	1860	1860	0
406	20240530	144400	614553427	1860	1860	1860	1860	0
407	20240530	144300	614553427	1860	1852	1860	1852	304
408	20240530	144200	613990411	1843	1860	1862	1842	15251
409	20240530	144100	585835124	1863	1863	1863	1863	25
410	20240530	144000	585788549	1863	1863	1863	1863	0
411	20240530	143900	585788549	1863	1863	1863	1863	0
412	20240530	143800	585788549	1863	1863	1863	1863	1
413	20240530	143700	585786686	1862	1863	1863	1862	696
414	20240530	143600	584490720	1862	1861	1862	1860	3394
415	20240530	143500	578177097	1862	1862	1862	1862	100
416	20240530	143400	577990897	1862	1862	1862	1862	0
417	20240530	143300	577990897	1862	1862	1862	1862	50
418	20240530	143200	577897797	1862	1862	1862	1862	21
419	20240530	143100	577858695	1863	1863	1863	1863	0
420	20240530	143000	577858695	1863	1863	1863	1863	0
421	20240530	142900	577858695	1863	1863	1863	1863	0
422	20240530	142800	577858695	1863	1863	1863	1863	0
423	20240530	142700	577858695	1863	1863	1863	1863	1
424	20240530	142600	577856832	1861	1863	1863	1861	129
425	20240530	142500	577616751	1863	1863	1863	1863	0
426	20240530	142400	577616751	1863	1863	1863	1863	0
427	20240530	142300	577616751	1863	1862	1863	1861	1001
428	20240530	142200	575753457	1863	1863	1863	1863	1
429	20240530	142100	575751594	1863	1863	1863	1863	0
430	20240530	142000	575751594	1863	1863	1863	1863	0
431	20240530	141900	575751594	1863	1863	1863	1863	0
432	20240530	141800	575751594	1863	1863	1863	1863	0
433	20240530	141700	575751594	1863	1863	1863	1863	0
434	20240530	141600	575751594	1863	1863	1863	1863	46
435	20240530	141500	575665896	1863	1863	1863	1863	0
436	20240530	141400	575665896	1863	1863	1863	1863	0
437	20240530	141300	575665896	1863	1863	1863	1863	4
438	20240530	141200	575658444	1863	1863	1863	1863	200
439	20240530	141100	575285844	1861	1860	1863	1860	46
440	20240530	141000	575200248	1860	1860	1860	1860	3
441	20240530	140900	575194668	1863	1863	1863	1863	2
442	20240530	140800	575190942	1863	1863	1863	1863	0
443	20240530	140700	575190942	1863	1860	1863	1860	27
444	20240530	140600	575140719	1863	1863	1863	1863	0
445	20240530	140500	575140719	1863	1863	1863	1863	0
446	20240530	140400	575140719	1863	1863	1863	1863	0
447	20240530	140300	575140719	1863	1861	1863	1860	388
448	20240530	140200	574418765	1863	1863	1863	1863	0
449	20240530	140100	574418765	1863	1863	1863	1863	0
450	20240530	140000	574418765	1863	1862	1863	1857	6881
451	20240530	135900	561606285	1857	1857	1857	1857	41
452	20240530	135800	561530148	1863	1863	1863	1863	0
453	20240530	135700	561530148	1863	1863	1863	1863	2
454	20240530	135600	561526422	1863	1863	1863	1863	1
455	20240530	135500	561524559	1863	1863	1863	1850	65
456	20240530	135400	561404270	1848	1853	1853	1848	5343
457	20240530	135300	551514838	1865	1865	1865	1850	10001
458	20240530	135200	532989560	1870	1870	1870	1870	0
459	20240530	135100	532989560	1870	1870	1870	1870	0
460	20240530	135000	532989560	1870	1870	1870	1870	0
461	20240530	134900	532989560	1870	1870	1870	1870	1
462	20240530	134800	532987690	1870	1870	1870	1870	0
463	20240530	134700	532987690	1870	1870	1870	1870	0
464	20240530	134600	532987690	1870	1870	1870	1870	0
465	20240530	134500	532987690	1870	1872	1872	1870	6401
466	20240530	134400	521013237	1880	1880	1880	1880	0
467	20240530	134300	521013237	1880	1880	1880	1880	1
468	20240530	134200	521011357	1875	1880	1880	1875	267
469	20240530	134100	520510727	1880	1879	1880	1879	6
470	20240530	134000	520499452	1873	1873	1873	1873	40
471	20240530	133900	520424532	1880	1880	1880	1880	0
472	20240530	133800	520424532	1880	1880	1880	1880	0
473	20240530	133700	520424532	1880	1880	1880	1880	0
474	20240530	133600	520424532	1880	1880	1880	1880	0
475	20240530	133500	520424532	1880	1880	1880	1880	200
476	20240530	133400	520048532	1880	1880	1880	1880	0
477	20240530	133300	520048532	1880	1880	1880	1880	1
478	20240530	133200	520046652	1880	1880	1880	1880	0
479	20240530	133100	520046652	1880	1880	1880	1880	9
480	20240530	133000	520029732	1880	1880	1880	1880	0
481	20240530	132900	520029732	1880	1880	1880	1880	0
482	20240530	132800	520029732	1880	1880	1880	1880	0
483	20240530	132700	520029732	1880	1880	1880	1880	0
484	20240530	132600	520029732	1880	1880	1880	1880	0
485	20240530	132500	520029732	1880	1880	1880	1880	0
486	20240530	132400	520029732	1880	1872	1880	1872	2
487	20240530	132300	520025980	1872	1872	1872	1872	16
488	20240530	132200	519996028	1880	1880	1880	1880	0
489	20240530	132100	519996028	1880	1880	1880	1880	0
490	20240530	132000	519996028	1880	1880	1880	1880	1
491	20240530	131900	519994148	1880	1880	1880	1880	0
492	20240530	131800	519994148	1880	1880	1880	1880	0
493	20240530	131700	519994148	1880	1880	1880	1880	0
494	20240530	131600	519994148	1880	1880	1880	1880	0
495	20240530	131500	519994148	1880	1880	1880	1880	1
496	20240530	131400	519992268	1880	1880	1880	1880	10
497	20240530	131300	519973468	1880	1880	1880	1880	0
498	20240530	131200	519973468	1880	1880	1880	1880	0
499	20240530	131100	519973468	1880	1880	1880	1880	0
500	20240530	131000	519973468	1880	1880	1880	1880	2
501	20240530	130900	519969708	1872	1871	1872	1870	2102
502	20240530	130800	516037768	1871	1870	1871	1870	98
503	20240530	130700	515854507	1870	1870	1870	1870	0
504	20240530	130600	515854507	1870	1870	1870	1870	2
505	20240530	130500	515850767	1870	1870	1870	1870	0
506	20240530	130400	515850767	1870	1870	1870	1870	0
507	20240530	130300	515850767	1870	1870	1870	1870	200
508	20240530	130200	515476767	1870	1870	1870	1870	0
509	20240530	130100	515476767	1870	1870	1870	1870	80
510	20240530	130000	515327167	1870	1870	1870	1870	0
511	20240530	125900	515327167	1870	1870	1870	1870	0
512	20240530	125800	515327167	1870	1870	1870	1870	1
513	20240530	125700	515325297	1871	1871	1871	1871	0
514	20240530	125600	515325297	1871	1854	1871	1854	299
515	20240530	125500	514768790	1864	1859	1864	1859	9
516	20240530	125400	514752054	1859	1860	1860	1859	210
517	20240530	125300	514361661	1879	1879	1879	1879	0
518	20240530	125200	514361661	1879	1871	1879	1854	20110
519	20240530	125100	477002232	1886	1886	1886	1886	0
520	20240530	125000	477002232	1886	1886	1886	1886	1
521	20240530	124900	477000346	1885	1885	1885	1885	0
522	20240530	124800	477000346	1885	1885	1885	1885	1
523	20240530	124700	476998461	1871	1871	1871	1871	0
524	20240530	124600	476998461	1871	1871	1871	1871	0
525	20240530	124500	476998461	1871	1871	1871	1871	0
526	20240530	124400	476998461	1871	1881	1881	1871	2010
527	20240530	124300	473236475	1871	1888	1888	1871	3053
528	20240530	124200	467511209	1888	1888	1888	1888	0
529	20240530	124100	467511209	1888	1888	1888	1888	0
530	20240530	124000	467511209	1888	1888	1888	1888	0
531	20240530	123900	467511209	1888	1882	1888	1882	271
532	20240530	123800	467001127	1890	1890	1890	1890	0
533	20240530	123700	467001127	1890	1890	1890	1890	0
534	20240530	123600	467001127	1890	1890	1890	1890	0
535	20240530	123500	467001127	1890	1890	1890	1890	0
536	20240530	123400	467001127	1890	1890	1890	1890	0
537	20240530	123300	467001127	1890	1890	1890	1890	44
538	20240530	123200	466917967	1891	1891	1891	1891	0
539	20240530	123100	466917967	1891	1891	1891	1891	0
540	20240530	123000	466917967	1891	1891	1891	1891	1
541	20240530	122900	466916076	1890	1890	1890	1890	0
542	20240530	122800	466916076	1890	1890	1890	1890	0
543	20240530	122700	466916076	1890	1890	1890	1890	0
544	20240530	122600	466916076	1890	1889	1890	1889	2789
545	20240530	122500	461645456	1885	1885	1885	1885	100
546	20240530	122400	461456956	1889	1889	1889	1889	0
547	20240530	122300	461456956	1889	1889	1889	1889	0
548	20240530	122200	461456956	1889	1887	1889	1887	3000
549	20240530	122100	455793021	1887	1887	1887	1887	0
550	20240530	122000	455793021	1887	1887	1887	1887	0
551	20240530	121900	455793021	1887	1887	1887	1887	0
552	20240530	121800	455793021	1887	1887	1887	1887	0
553	20240530	121700	455793021	1887	1887	1887	1887	0
554	20240530	121600	455793021	1887	1887	1887	1887	0
555	20240530	121500	455793021	1887	1887	1887	1887	0
556	20240530	121400	455793021	1887	1887	1887	1887	60
557	20240530	121300	455679801	1887	1887	1887	1887	0
558	20240530	121200	455679801	1887	1879	1887	1879	2001
559	20240530	121100	451912253	1879	1872	1879	1872	86
560	20240530	121000	451751254	1879	1879	1879	1879	1
561	20240530	120900	451749375	1878	1878	1878	1878	27
562	20240530	120800	451698669	1879	1879	1879	1879	0
563	20240530	120700	451698669	1879	1879	1879	1879	5
564	20240530	120600	451689274	1879	1879	1879	1879	30
565	20240530	120500	451632904	1882	1882	1882	1882	0
566	20240530	120400	451632904	1882	1882	1882	1882	0
567	20240530	120300	451632904	1882	1871	1882	1871	18
568	20240530	120200	451599125	1880	1879	1880	1879	100
569	20240530	120100	451411135	1881	1881	1881	1881	0
570	20240530	120000	451411135	1881	1881	1881	1881	0
571	20240530	115900	451411135	1881	1881	1881	1881	0
572	20240530	115800	451411135	1881	1881	1881	1881	0
573	20240530	115700	451411135	1881	1881	1881	1881	9
574	20240530	115600	451394206	1881	1881	1881	1881	0
575	20240530	115500	451394206	1881	1881	1881	1881	1
576	20240530	115400	451392325	1863	1886	1886	1863	29
577	20240530	115300	451338079	1887	1887	1887	1887	0
578	20240530	115200	451338079	1887	1882	1887	1882	2120
579	20240530	115100	447343104	1882	1881	1882	1881	100
580	20240530	115000	447154933	1882	1880	1882	1880	2790
581	20240530	114900	441906038	1881	1879	1881	1879	1000
582	20240530	114800	440025867	1866	1872	1880	1866	1054
583	20240530	114700	438048741	1872	1872	1872	1872	0
584	20240530	114600	438048741	1872	1872	1872	1872	0
585	20240530	114500	438048741	1872	1872	1872	1872	0
586	20240530	114400	438048741	1872	1872	1872	1872	0
587	20240530	114300	438048741	1872	1872	1872	1872	7
588	20240530	114200	438035637	1872	1872	1872	1872	5
589	20240530	114100	438026277	1872	1872	1872	1872	0
590	20240530	114000	438026277	1872	1872	1872	1872	10
591	20240530	113900	438007557	1872	1872	1872	1872	0
592	20240530	113800	438007557	1872	1872	1872	1872	0
593	20240530	113700	438007557	1872	1872	1872	1872	684
594	20240530	113600	436727109	1871	1871	1871	1871	20
595	20240530	113500	436689689	1871	1870	1871	1870	1347
596	20240530	113400	434169702	1871	1867	1871	1867	2201
597	20240530	113300	430058292	1866	1866	1866	1866	742
598	20240530	113200	428673720	1867	1867	1867	1867	0
599	20240530	113100	428673720	1867	1867	1867	1867	0
600	20240530	113000	428673720	1867	1867	1867	1860	6
601	20240530	112900	428662531	1867	1867	1867	1867	0
602	20240530	112800	428662531	1867	1867	1867	1867	0
603	20240530	112700	428662531	1867	1867	1867	1867	1
604	20240530	112600	428660664	1867	1867	1867	1867	2
605	20240530	112500	428656930	1867	1867	1867	1867	23
606	20240530	112400	428613989	1855	1855	1855	1855	111
607	20240530	112300	428408084	1867	1867	1867	1867	200
608	20240530	112200	428034684	1867	1867	1867	1867	0
609	20240530	112100	428034684	1867	1867	1867	1867	0
610	20240530	112000	428034684	1867	1866	1867	1866	207
611	20240530	111900	427648421	1867	1867	1867	1867	1
612	20240530	111800	427646554	1866	1855	1866	1855	1774
613	20240530	111700	424338052	1866	1866	1866	1866	0
614	20240530	111600	424338052	1866	1866	1866	1866	0
615	20240530	111500	424338052	1866	1859	1866	1859	2741
616	20240530	111400	419239461	1859	1859	1859	1859	0
617	20240530	111300	419239461	1859	1859	1859	1859	1
618	20240530	111200	419237602	1858	1844	1859	1842	6958
619	20240530	111100	406403647	1845	1857	1860	1845	35808
620	20240530	111000	340190487	1873	1873	1873	1873	1
621	20240530	110900	340188614	1855	1873	1873	1855	14162
622	20240530	110800	313836343	1873	1867	1873	1866	2624
623	20240530	110700	308928935	1867	1873	1873	1867	159
624	20240530	110600	308632070	1877	1877	1877	1877	66
625	20240530	110500	308508188	1882	1882	1882	1882	0
626	20240530	110400	308508188	1882	1882	1882	1882	0
627	20240530	110300	308508188	1882	1865	1882	1865	2
628	20240530	110200	308504441	1884	1884	1884	1884	0
629	20240530	110100	308504441	1884	1884	1884	1884	0
630	20240530	110000	308504441	1884	1884	1884	1884	0
631	20240530	105900	308504441	1884	1885	1885	1884	525
632	20240530	105800	307515316	1885	1885	1885	1885	1
633	20240530	105700	307513431	1884	1868	1884	1862	516
634	20240530	105600	306552599	1870	1872	1872	1870	2000
635	20240530	105500	302812219	1890	1872	1890	1872	2
636	20240530	105400	302808457	1893	1893	1893	1893	0
637	20240530	105300	302808457	1893	1887	1894	1887	2001
638	20240530	105200	299028540	1889	1876	1891	1870	9109
639	20240530	105100	281973784	1898	1898	1898	1898	1
640	20240530	105000	281971886	1895	1895	1895	1870	969
641	20240530	104900	280154641	1895	1895	1895	1895	0
642	20240530	104800	280154641	1895	1894	1895	1894	2000
643	20240530	104700	276366134	1894	1894	1894	1894	1000
644	20240530	104600	274472134	1894	1890	1894	1890	401
645	20240530	104500	273714240	1890	1884	1890	1884	3
646	20240530	104400	273708582	1884	1893	1894	1884	2002
647	20240530	104300	269917842	1893	1884	1893	1884	5
648	20240530	104200	269908404	1894	1883	1894	1883	184
649	20240530	104100	269560380	1895	1894	1895	1881	49
650	20240530	104000	269467599	1894	1892	1895	1878	1035
651	20240530	103900	267508231	1892	1878	1893	1878	1008
652	20240530	103800	265600245	1893	1880	1893	1877	2072
653	20240530	103700	261682159	1880	1870	1880	1870	1434
654	20240530	103600	258990199	1870	1871	1880	1870	1858
655	20240530	103500	255514151	1880	1871	1880	1871	301
656	20240530	103400	254950971	1880	1871	1880	1871	6
657	20240530	103300	254939736	1880	1880	1880	1869	32
658	20240530	103200	254879681	1880	1880	1880	1880	0
659	20240530	103100	254879681	1880	1871	1880	1871	4540
660	20240530	103000	246367990	1871	1866	1871	1866	224
661	20240530	102900	245949992	1866	1864	1866	1864	2387
662	20240530	102800	241500622	1864	1861	1873	1850	43140
663	20240530	102700	161473636	1873	1861	1873	1861	2
664	20240530	102600	161469902	1873	1873	1873	1873	1
665	20240530	102500	161468029	1857	1863	1863	1857	291
666	20240530	102400	160927154	1873	1865	1873	1865	7
667	20240530	102300	160914091	1865	1869	1872	1865	2038
668	20240530	102200	157105282	1869	1869	1869	1869	0
669	20240530	102100	157105282	1869	1854	1869	1854	51
670	20240530	102000	157010713	1850	1858	1858	1850	13000
671	20240530	101900	132920534	1870	1870	1870	1870	0
672	20240530	101800	132920534	1870	1871	1871	1855	12002
673	20240530	101700	110599663	1872	1872	1873	1872	1128
674	20240530	101600	108487019	1873	1873	1873	1873	7
675	20240530	101500	108473908	1863	1873	1873	1863	434
676	20240530	101400	107665315	1868	1867	1868	1867	164
677	20240530	101300	107359043	1859	1868	1868	1859	6544
678	20240530	101200	95174921	1874	1874	1874	1874	100
679	20240530	101100	94987521	1874	1879	1879	1869	5057
680	20240530	101000	85517051	1897	1897	1897	1897	2
681	20240530	100900	85513257	1896	1896	1896	1896	100
682	20240530	100800	85323657	1896	1891	1896	1891	503
683	20240530	100700	84372238	1894	1894	1894	1894	0
684	20240530	100600	84372238	1894	1880	1894	1874	1826
685	20240530	100500	80946692	1894	1894	1894	1894	1
686	20240530	100400	80944798	1895	1895	1895	1895	1
687	20240530	100300	80942903	1895	1895	1895	1895	5
688	20240530	100200	80933428	1898	1881	1899	1881	20
689	20240530	100100	80895530	1881	1883	1899	1880	799
690	20240530	100000	79392582	1883	1887	1887	1883	744
691	20240530	095900	77990120	1898	1889	1898	1888	270
692	20240530	095800	77480345	1900	1900	1900	1900	1
693	20240530	095700	77478445	1900	1900	1900	1900	3
694	20240530	095600	77472745	1900	1899	1900	1899	160
695	20240530	095500	77168761	1900	1900	1900	1900	11
696	20240530	095400	77147861	1900	1900	1900	1900	604
697	20240530	095300	76000261	1900	1899	1900	1899	6101
698	20240530	095200	64408461	1899	1899	1899	1899	1
699	20240530	095100	64406562	1900	1900	1900	1900	0
700	20240530	095000	64406562	1900	1900	1900	1900	5
701	20240530	094900	64397062	1901	1901	1901	1901	0
702	20240530	094800	64397062	1901	1901	1901	1901	100
703	20240530	094700	64206962	1902	1886	1902	1885	312
704	20240530	094600	63618704	1902	1902	1902	1902	0
705	20240530	094500	63618704	1902	1902	1902	1902	0
706	20240530	094400	63618704	1902	1902	1902	1902	4
707	20240530	094300	63611096	1902	1893	1902	1893	7
708	20240530	094200	63597836	1903	1903	1903	1903	0
709	20240530	094100	63597836	1903	1903	1903	1882	892
710	20240530	094000	61916823	1904	1899	1906	1886	2550
711	20240530	093900	57099474	1899	1899	1899	1899	52
712	20240530	093800	57000726	1899	1899	1899	1899	10
713	20240530	093700	56981736	1899	1899	1899	1899	0
714	20240530	093600	56981736	1899	1891	1899	1883	624
715	20240530	093500	55804089	1891	1892	1893	1885	4440
716	20240530	093400	47430433	1906	1906	1906	1906	0
717	20240530	093300	47430433	1906	1906	1906	1906	0
718	20240530	093200	47430433	1906	1906	1906	1906	1
719	20240530	093100	47428527	1890	1890	1890	1890	1
720	20240530	093000	47426637	1911	1911	1911	1911	0
721	20240530	092900	47426637	1911	1911	1911	1911	2
722	20240530	092800	47422815	1913	1913	1913	1913	0
723	20240530	092700	47422815	1913	1913	1913	1913	0
724	20240530	092600	47422815	1913	1913	1913	1913	1
725	20240530	092500	47420902	1901	1900	1901	1900	1000
726	20240530	092400	45519903	1901	1901	1901	1888	1211
727	20240530	092300	43233164	1890	1896	1896	1890	5000
728	20240530	092200	33777587	1900	1905	1914	1900	1780
729	20240530	092100	30394034	1916	1916	1916	1916	1
730	20240530	092000	30392118	1916	1912	1916	1912	20
731	20240530	091900	30353874	1912	1912	1912	1901	4
732	20240530	091800	30346237	1912	1912	1912	1912	34
733	20240530	091700	30281229	1901	1901	1901	1901	6
734	20240530	091600	30269823	1912	1912	1912	1901	19
735	20240530	091500	30233601	1912	1912	1912	1912	2
736	20240530	091400	30229777	1901	1901	1901	1901	503
737	20240530	091300	29273574	1893	1901	1901	1893	576
738	20240530	091200	28182696	1900	1901	1901	1900	45
739	20240530	091100	28097171	1901	1903	1903	1890	883
740	20240530	091000	26424481	1903	1904	1919	1903	4
741	20240530	090900	26416836	1919	1910	1919	1910	2
742	20240530	090800	26413007	1919	1919	1919	1919	22
743	20240530	090700	26370789	1919	1894	1919	1890	785
744	20240530	090600	24886606	1894	1901	1901	1894	2744
745	20240530	090500	19673158	1919	1903	1919	1902	1453
746	20240530	090400	16909355	1920	1910	1920	1902	464
747	20240530	090300	16024738	1929	1929	1929	1929	300
748	20240530	090200	15446038	1929	1930	1930	1928	321
749	20240530	090100	14826898	1930	1920	1930	1908	5715
750	20240530	090000	3903987	1915	1930	1934	1915	2028