KissMeData/088800/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200000	554918122	1914	1914	1914	1914	9945
3	20240528	195900	554918122	1914	1914	1914	1914	0
4	20240528	195800	554918122	1914	1914	1914	1914	0
5	20240528	195700	554918122	1914	1914	1914	1914	0
6	20240528	195600	554918122	1914	1914	1914	1914	0
7	20240528	195500	554918122	1914	1914	1914	1914	0
8	20240528	195400	554918122	1914	1914	1914	1914	0
9	20240528	195300	554918122	1914	1914	1914	1914	0
10	20240528	195200	554918122	1914	1914	1914	1914	0
11	20240528	195100	554918122	1914	1914	1914	1914	0
12	20240528	195000	554918122	1914	1914	1914	1914	0
13	20240528	194900	554918122	1914	1914	1914	1914	0
14	20240528	194800	554918122	1914	1914	1914	1914	0
15	20240528	194700	554918122	1914	1914	1914	1914	0
16	20240528	194600	554918122	1914	1914	1914	1914	0
17	20240528	194500	554918122	1914	1914	1914	1914	0
18	20240528	194400	554918122	1914	1914	1914	1914	0
19	20240528	194300	554918122	1914	1914	1914	1914	0
20	20240528	194200	554918122	1914	1914	1914	1914	0
21	20240528	194100	554918122	1914	1914	1914	1914	0
22	20240528	194000	554918122	1914	1914	1914	1914	0
23	20240528	193900	554918122	1914	1914	1914	1914	0
24	20240528	193800	554918122	1914	1914	1914	1914	0
25	20240528	193700	554918122	1914	1914	1914	1914	0
26	20240528	193600	554918122	1914	1914	1914	1914	0
27	20240528	193500	554918122	1914	1914	1914	1914	0
28	20240528	193400	554918122	1914	1914	1914	1914	0
29	20240528	193300	554918122	1914	1914	1914	1914	0
30	20240528	193200	554918122	1914	1914	1914	1914	0
31	20240528	193100	554918122	1914	1914	1914	1914	0
32	20240528	193000	554918122	1914	1914	1914	1914	9945
33	20240528	192900	554918122	1914	1914	1914	1914	0
34	20240528	192800	554918122	1914	1914	1914	1914	0
35	20240528	192700	554918122	1914	1914	1914	1914	0
36	20240528	192600	554918122	1914	1914	1914	1914	0
37	20240528	192500	554918122	1914	1914	1914	1914	0
38	20240528	192400	554918122	1914	1914	1914	1914	0
39	20240528	192300	554918122	1914	1914	1914	1914	0
40	20240528	192200	554918122	1914	1914	1914	1914	0
41	20240528	192100	554918122	1914	1914	1914	1914	0
42	20240528	192000	554918122	1914	1914	1914	1914	0
43	20240528	191900	554918122	1914	1914	1914	1914	0
44	20240528	191800	554918122	1914	1914	1914	1914	0
45	20240528	191700	554918122	1914	1914	1914	1914	0
46	20240528	191600	554918122	1914	1914	1914	1914	0
47	20240528	191500	554918122	1914	1914	1914	1914	0
48	20240528	191400	554918122	1914	1914	1914	1914	0
49	20240528	191300	554918122	1914	1914	1914	1914	0
50	20240528	191200	554918122	1914	1914	1914	1914	0
51	20240528	191100	554918122	1914	1914	1914	1914	0
52	20240528	191000	554918122	1914	1914	1914	1914	0
53	20240528	190900	554918122	1914	1914	1914	1914	0
54	20240528	190800	554918122	1914	1914	1914	1914	0
55	20240528	190700	554918122	1914	1914	1914	1914	0
56	20240528	190600	554918122	1914	1914	1914	1914	0
57	20240528	190500	554918122	1914	1914	1914	1914	0
58	20240528	190400	554918122	1914	1914	1914	1914	0
59	20240528	190300	554918122	1914	1914	1914	1914	0
60	20240528	190200	554918122	1914	1914	1914	1914	0
61	20240528	190100	554918122	1914	1914	1914	1914	0
62	20240528	190000	554918122	1914	1914	1914	1914	9945
63	20240528	185900	554918122	1914	1914	1914	1914	0
64	20240528	185800	554918122	1914	1914	1914	1914	0
65	20240528	185700	554918122	1914	1914	1914	1914	0
66	20240528	185600	554918122	1914	1914	1914	1914	0
67	20240528	185500	554918122	1914	1914	1914	1914	0
68	20240528	185400	554918122	1914	1914	1914	1914	0
69	20240528	185300	554918122	1914	1914	1914	1914	0
70	20240528	185200	554918122	1914	1914	1914	1914	0
71	20240528	185100	554918122	1914	1914	1914	1914	0
72	20240528	185000	554918122	1914	1914	1914	1914	0
73	20240528	184900	554918122	1914	1914	1914	1914	0
74	20240528	184800	554918122	1914	1914	1914	1914	0
75	20240528	184700	554918122	1914	1914	1914	1914	0
76	20240528	184600	554918122	1914	1914	1914	1914	0
77	20240528	184500	554918122	1914	1914	1914	1914	0
78	20240528	184400	554918122	1914	1914	1914	1914	0
79	20240528	184300	554918122	1914	1914	1914	1914	0
80	20240528	184200	554918122	1914	1914	1914	1914	0
81	20240528	184100	554918122	1914	1914	1914	1914	0
82	20240528	184000	554918122	1914	1914	1914	1914	0
83	20240528	183900	554918122	1914	1914	1914	1914	0
84	20240528	183800	554918122	1914	1914	1914	1914	0
85	20240528	183700	554918122	1914	1914	1914	1914	0
86	20240528	183600	554918122	1914	1914	1914	1914	0
87	20240528	183500	554918122	1914	1914	1914	1914	0
88	20240528	183400	554918122	1914	1914	1914	1914	0
89	20240528	183300	554918122	1914	1914	1914	1914	0
90	20240528	183200	554918122	1914	1914	1914	1914	0
91	20240528	183100	554918122	1914	1914	1914	1914	0
92	20240528	183000	554918122	1914	1914	1914	1914	9945
93	20240528	182900	554918122	1914	1914	1914	1914	0
94	20240528	182800	554918122	1914	1914	1914	1914	0
95	20240528	182700	554918122	1914	1914	1914	1914	0
96	20240528	182600	554918122	1914	1914	1914	1914	0
97	20240528	182500	554918122	1914	1914	1914	1914	0
98	20240528	182400	554918122	1914	1914	1914	1914	0
99	20240528	182300	554918122	1914	1914	1914	1914	0
100	20240528	182200	554918122	1914	1914	1914	1914	0
101	20240528	182100	554918122	1914	1914	1914	1914	0
102	20240528	182000	554918122	1914	1914	1914	1914	0
103	20240528	181900	554918122	1914	1914	1914	1914	0
104	20240528	181800	554918122	1914	1914	1914	1914	0
105	20240528	181700	554918122	1914	1914	1914	1914	0
106	20240528	181600	554918122	1914	1914	1914	1914	0
107	20240528	181500	554918122	1914	1914	1914	1914	0
108	20240528	181400	554918122	1914	1914	1914	1914	0
109	20240528	181300	554918122	1914	1914	1914	1914	0
110	20240528	181200	554918122	1914	1914	1914	1914	0
111	20240528	181100	554918122	1914	1914	1914	1914	0
112	20240528	181000	554918122	1914	1914	1914	1914	0
113	20240528	180900	554918122	1914	1914	1914	1914	0
114	20240528	180800	554918122	1914	1914	1914	1914	0
115	20240528	180700	554918122	1914	1914	1914	1914	0
116	20240528	180600	554918122	1914	1914	1914	1914	0
117	20240528	180500	554918122	1914	1914	1914	1914	0
118	20240528	180400	554918122	1914	1914	1914	1914	0
119	20240528	180300	554918122	1914	1914	1914	1914	0
120	20240528	180200	554918122	1914	1914	1914	1914	0
121	20240528	180100	554918122	1914	1914	1914	1914	0
122	20240528	180000	554918122	1914	1914	1914	1914	9945
123	20240528	175900	554918122	1914	1914	1914	1914	0
124	20240528	175800	554918122	1914	1914	1914	1914	0
125	20240528	175700	554918122	1914	1914	1914	1914	0
126	20240528	175600	554918122	1914	1914	1914	1914	0
127	20240528	175500	554918122	1914	1914	1914	1914	0
128	20240528	175400	554918122	1914	1914	1914	1914	0
129	20240528	175300	554918122	1914	1914	1914	1914	0
130	20240528	175200	554918122	1914	1914	1914	1914	0
131	20240528	175100	554918122	1914	1914	1914	1914	0
132	20240528	175000	554918122	1914	1914	1914	1914	0
133	20240528	174900	554918122	1914	1914	1914	1914	0
134	20240528	174800	554918122	1914	1914	1914	1914	0
135	20240528	174700	554918122	1914	1914	1914	1914	0
136	20240528	174600	554918122	1914	1914	1914	1914	0
137	20240528	174500	554918122	1914	1914	1914	1914	0
138	20240528	174400	554918122	1914	1914	1914	1914	0
139	20240528	174300	554918122	1914	1914	1914	1914	0
140	20240528	174200	554918122	1914	1914	1914	1914	0
141	20240528	174100	554918122	1914	1914	1914	1914	0
142	20240528	174000	554918122	1914	1914	1914	1914	0
143	20240528	173900	554918122	1914	1914	1914	1914	0
144	20240528	173800	554918122	1914	1914	1914	1914	0
145	20240528	173700	554918122	1914	1914	1914	1914	0
146	20240528	173600	554918122	1914	1914	1914	1914	0
147	20240528	173500	554918122	1914	1914	1914	1914	0
148	20240528	173400	554918122	1914	1914	1914	1914	0
149	20240528	173300	554918122	1914	1914	1914	1914	0
150	20240528	173200	554918122	1914	1914	1914	1914	0
151	20240528	173100	554918122	1914	1914	1914	1914	0
152	20240528	173000	554918122	1914	1914	1914	1914	9945
153	20240528	172900	554918122	1914	1914	1914	1914	0
154	20240528	172800	554918122	1914	1914	1914	1914	0
155	20240528	172700	554918122	1914	1914	1914	1914	0
156	20240528	172600	554918122	1914	1914	1914	1914	0
157	20240528	172500	554918122	1914	1914	1914	1914	0
158	20240528	172400	554918122	1914	1914	1914	1914	0
159	20240528	172300	554918122	1914	1914	1914	1914	0
160	20240528	172200	554918122	1914	1914	1914	1914	0
161	20240528	172100	554918122	1914	1914	1914	1914	0
162	20240528	172000	554918122	1914	1914	1914	1914	0
163	20240528	171900	554918122	1914	1914	1914	1914	0
164	20240528	171800	554918122	1914	1914	1914	1914	0
165	20240528	171700	554918122	1914	1914	1914	1914	0
166	20240528	171600	554918122	1914	1914	1914	1914	0
167	20240528	171500	554918122	1914	1914	1914	1914	0
168	20240528	171400	554918122	1914	1914	1914	1914	0
169	20240528	171300	554918122	1914	1914	1914	1914	0
170	20240528	171200	554918122	1914	1914	1914	1914	0
171	20240528	171100	554918122	1914	1914	1914	1914	0
172	20240528	171000	554918122	1914	1914	1914	1914	0
173	20240528	170900	554918122	1914	1914	1914	1914	0
174	20240528	170800	554918122	1914	1914	1914	1914	0
175	20240528	170700	554918122	1914	1914	1914	1914	0
176	20240528	170600	554918122	1914	1914	1914	1914	0
177	20240528	170500	554918122	1914	1914	1914	1914	0
178	20240528	170400	554918122	1914	1914	1914	1914	0
179	20240528	170300	554918122	1914	1914	1914	1914	0
180	20240528	170200	554918122	1914	1914	1914	1914	0
181	20240528	170100	554918122	1914	1914	1914	1914	0
182	20240528	170000	554918122	1914	1914	1914	1914	9945
183	20240528	165900	554918122	1914	1914	1914	1914	0
184	20240528	165800	554918122	1914	1914	1914	1914	0
185	20240528	165700	554918122	1914	1914	1914	1914	0
186	20240528	165600	554918122	1914	1914	1914	1914	0
187	20240528	165500	554918122	1914	1914	1914	1914	0
188	20240528	165400	554918122	1914	1914	1914	1914	0
189	20240528	165300	554918122	1914	1914	1914	1914	0
190	20240528	165200	554918122	1914	1914	1914	1914	0
191	20240528	165100	554918122	1914	1914	1914	1914	0
192	20240528	165000	554918122	1914	1914	1914	1914	0
193	20240528	164900	554918122	1914	1914	1914	1914	0
194	20240528	164800	554918122	1914	1914	1914	1914	0
195	20240528	164700	554918122	1914	1914	1914	1914	0
196	20240528	164600	554918122	1914	1914	1914	1914	0
197	20240528	164500	554918122	1914	1914	1914	1914	0
198	20240528	164400	554918122	1914	1914	1914	1914	0
199	20240528	164300	554918122	1914	1914	1914	1914	0
200	20240528	164200	554918122	1914	1914	1914	1914	0
201	20240528	164100	554918122	1914	1914	1914	1914	0
202	20240528	164000	554918122	1914	1914	1914	1914	0
203	20240528	163900	554918122	1914	1914	1914	1914	0
204	20240528	163800	554918122	1914	1914	1914	1914	0
205	20240528	163700	554918122	1914	1914	1914	1914	0
206	20240528	163600	554918122	1914	1914	1914	1914	0
207	20240528	163500	554918122	1914	1914	1914	1914	0
208	20240528	163400	554918122	1914	1914	1914	1914	0
209	20240528	163300	554918122	1914	1914	1914	1914	0
210	20240528	163200	554918122	1914	1914	1914	1914	0
211	20240528	163100	554918122	1914	1914	1914	1914	0
212	20240528	163000	554918122	1914	1914	1914	1914	9945
213	20240528	162900	554918122	1914	1914	1914	1914	0
214	20240528	162800	554918122	1914	1914	1914	1914	0
215	20240528	162700	554918122	1914	1914	1914	1914	0
216	20240528	162600	554918122	1914	1914	1914	1914	0
217	20240528	162500	554918122	1914	1914	1914	1914	0
218	20240528	162400	554918122	1914	1914	1914	1914	0
219	20240528	162300	554918122	1914	1914	1914	1914	0
220	20240528	162200	554918122	1914	1914	1914	1914	0
221	20240528	162100	554918122	1914	1914	1914	1914	0
222	20240528	162000	554918122	1914	1914	1914	1914	0
223	20240528	161900	554918122	1914	1914	1914	1914	0
224	20240528	161800	554918122	1914	1914	1914	1914	0
225	20240528	161700	554918122	1914	1914	1914	1914	0
226	20240528	161600	554918122	1914	1914	1914	1914	0
227	20240528	161500	554918122	1914	1914	1914	1914	0
228	20240528	161400	554918122	1914	1914	1914	1914	0
229	20240528	161300	554918122	1914	1914	1914	1914	0
230	20240528	161200	554918122	1914	1914	1914	1914	0
231	20240528	161100	554918122	1914	1914	1914	1914	0
232	20240528	161000	554918122	1914	1914	1914	1914	0
233	20240528	160900	554918122	1914	1914	1914	1914	0
234	20240528	160800	554918122	1914	1914	1914	1914	0
235	20240528	160700	554918122	1914	1914	1914	1914	0
236	20240528	160600	554918122	1914	1914	1914	1914	0
237	20240528	160500	554918122	1914	1914	1914	1914	0
238	20240528	160400	554918122	1914	1914	1914	1914	0
239	20240528	160300	554918122	1914	1914	1914	1914	0
240	20240528	160200	554918122	1914	1914	1914	1914	0
241	20240528	160100	554918122	1914	1914	1914	1914	0
242	20240528	160000	554918122	1914	1914	1914	1914	9945
243	20240528	155900	554918122	1914	1914	1914	1914	0
244	20240528	155800	554918122	1914	1914	1914	1914	0
245	20240528	155700	554918122	1914	1914	1914	1914	0
246	20240528	155600	554918122	1914	1914	1914	1914	0
247	20240528	155500	554918122	1914	1914	1914	1914	0
248	20240528	155400	554918122	1914	1914	1914	1914	0
249	20240528	155300	554918122	1914	1914	1914	1914	0
250	20240528	155200	554918122	1914	1914	1914	1914	0
251	20240528	155100	554918122	1914	1914	1914	1914	0
252	20240528	155000	554918122	1914	1914	1914	1914	0
253	20240528	154900	554918122	1914	1914	1914	1914	0
254	20240528	154800	554918122	1914	1914	1914	1914	0
255	20240528	154700	554918122	1914	1914	1914	1914	0
256	20240528	154600	554918122	1914	1914	1914	1914	0
257	20240528	154500	554918122	1914	1914	1914	1914	0
258	20240528	154400	554918122	1914	1914	1914	1914	0
259	20240528	154300	554918122	1914	1914	1914	1914	0
260	20240528	154200	554918122	1914	1914	1914	1914	0
261	20240528	154100	554918122	1914	1914	1914	1914	0
262	20240528	154000	554918122	1914	1914	1914	1914	0
263	20240528	153900	554918122	1914	1914	1914	1914	0
264	20240528	153800	554918122	1914	1914	1914	1914	0
265	20240528	153700	554918122	1914	1914	1914	1914	0
266	20240528	153600	554918122	1914	1914	1914	1914	0
267	20240528	153500	554918122	1914	1914	1914	1914	0
268	20240528	153400	554918122	1914	1914	1914	1914	0
269	20240528	153300	554918122	1914	1914	1914	1914	0
270	20240528	153200	554918122	1914	1914	1914	1914	0
271	20240528	153100	554918122	1914	1914	1914	1914	0
272	20240528	153000	554918122	1914	1914	1914	1914	19890
273	20240528	152900	535883392	1911	1911	1911	1911	0
274	20240528	152800	535883392	1911	1911	1911	1911	0
275	20240528	152700	535883392	1911	1911	1911	1911	0
276	20240528	152600	535883392	1911	1911	1911	1911	0
277	20240528	152500	535883392	1911	1911	1911	1911	0
278	20240528	152400	535883392	1911	1911	1911	1911	0
279	20240528	152300	535883392	1911	1911	1911	1911	0
280	20240528	152200	535883392	1911	1911	1911	1911	0
281	20240528	152100	535883392	1911	1911	1911	1911	0
282	20240528	152000	535883392	1911	1911	1911	1911	0
283	20240528	151900	535883392	1911	1908	1911	1908	325
284	20240528	151800	535262344	1910	1910	1910	1910	15
285	20240528	151700	535233694	1907	1908	1908	1907	314
286	20240528	151600	534634594	1908	1908	1908	1908	10
287	20240528	151500	534615514	1907	1907	1907	1907	2421
288	20240528	151400	529998667	1907	1909	1909	1907	2266
289	20240528	151300	525676871	1909	1908	1909	1907	951
290	20240528	151200	523862790	1909	1909	1910	1909	31
291	20240528	151100	523803584	1909	1909	1909	1909	489
292	20240528	151000	522870083	1909	1909	1909	1909	404
293	20240528	150900	522098847	1909	1909	1909	1909	20
294	20240528	150800	522060667	1907	1907	1907	1907	102
295	20240528	150700	521866153	1908	1909	1909	1908	2207
296	20240528	150600	517654096	1909	1908	1909	1908	129
297	20240528	150500	517407963	1909	1913	1913	1909	1999
298	20240528	150400	513587204	1913	1913	1913	1913	1445
299	20240528	150300	510822919	1914	1914	1914	1914	0
300	20240528	150200	510822919	1914	1909	1914	1909	303
301	20240528	150100	510244477	1909	1910	1910	1909	213
302	20240528	150000	509837830	1909	1909	1909	1909	1179
303	20240528	145900	507587119	1915	1915	1915	1915	188
304	20240528	145800	507227099	1918	1908	1918	1908	21
305	20240528	145700	507187021	1908	1908	1908	1908	100
306	20240528	145600	506996221	1919	1908	1919	1908	3416
307	20240528	145500	500473917	1908	1908	1908	1908	30
308	20240528	145400	500416677	1908	1908	1908	1908	1500
309	20240528	145300	497554677	1921	1921	1921	1921	0
310	20240528	145200	497554677	1921	1910	1921	1910	500
311	20240528	145100	496597337	1911	1911	1911	1911	0
312	20240528	145000	496597337	1911	1911	1911	1911	2
313	20240528	144900	496593515	1911	1911	1911	1911	7
314	20240528	144800	496580138	1911	1912	1912	1911	228
315	20240528	144700	496144288	1922	1908	1922	1908	868
316	20240528	144600	494481376	1908	1909	1909	1908	600
317	20240528	144500	493336441	1922	1909	1922	1909	510
318	20240528	144400	492357945	1909	1913	1920	1909	821
319	20240528	144300	490784093	1913	1913	1913	1913	307
320	20240528	144200	490196802	1914	1913	1914	1913	267
321	20240528	144100	489685918	1913	1913	1913	1913	45
322	20240528	144000	489599833	1913	1913	1913	1913	168
323	20240528	143900	489278449	1913	1913	1913	1913	1
324	20240528	143800	489276536	1913	1907	1913	1907	5326
325	20240528	143700	479104905	1907	1907	1907	1907	1
326	20240528	143600	479102998	1906	1906	1906	1906	1175
327	20240528	143500	476863448	1906	1906	1906	1906	43
328	20240528	143400	476781490	1906	1906	1906	1906	10
329	20240528	143300	476762430	1906	1905	1906	1905	1180
330	20240528	143200	474513678	1905	1905	1905	1905	100
331	20240528	143100	474323178	1905	1905	1905	1904	592
332	20240528	143000	473195918	1906	1904	1906	1904	488
333	20240528	142900	472266326	1904	1904	1904	1904	0
334	20240528	142800	472266326	1904	1901	1904	1901	723
335	20240528	142700	470891900	1902	1902	1902	1902	72
336	20240528	142600	470754956	1902	1902	1902	1902	0
337	20240528	142500	470754956	1902	1902	1902	1902	0
338	20240528	142400	470754956	1902	1902	1902	1902	0
339	20240528	142300	470754956	1902	1902	1902	1902	35
340	20240528	142200	470688386	1901	1901	1901	1901	0
341	20240528	142100	470688386	1901	1902	1902	1901	1740
342	20240528	142000	467380492	1902	1903	1903	1902	438
343	20240528	141900	466546984	1903	1905	1905	1903	479
344	20240528	141800	465635445	1906	1906	1906	1906	1
345	20240528	141700	465633539	1905	1905	1905	1905	10
346	20240528	141600	465614489	1905	1905	1905	1905	50
347	20240528	141500	465519239	1904	1904	1904	1904	0
348	20240528	141400	465519239	1904	1905	1905	1904	115
349	20240528	141300	465300229	1907	1906	1907	1906	505
350	20240528	141200	464337377	1905	1905	1905	1905	166
351	20240528	141100	464021147	1905	1905	1905	1905	0
352	20240528	141000	464021147	1905	1904	1905	1904	11
353	20240528	140900	464000202	1904	1905	1905	1904	132
354	20240528	140800	463748743	1905	1905	1905	1905	10
355	20240528	140700	463729693	1905	1905	1905	1905	5
356	20240528	140600	463720168	1906	1906	1906	1906	0
357	20240528	140500	463720168	1906	1906	1906	1906	0
358	20240528	140400	463720168	1906	1906	1906	1906	127
359	20240528	140300	463478106	1902	1902	1902	1902	0
360	20240528	140200	463478106	1902	1902	1902	1902	10
361	20240528	140100	463459086	1902	1902	1902	1902	0
362	20240528	140000	463459086	1902	1903	1903	1902	310
363	20240528	135900	462869384	1907	1907	1907	1907	0
364	20240528	135800	462869384	1907	1902	1907	1902	134
365	20240528	135700	462614036	1901	1901	1901	1901	0
366	20240528	135600	462614036	1901	1901	1901	1901	0
367	20240528	135500	462614036	1901	1901	1901	1901	0
368	20240528	135400	462614036	1901	1901	1901	1901	312
369	20240528	135300	462020924	1900	1901	1901	1900	6
370	20240528	135200	462009523	1900	1900	1900	1900	145
371	20240528	135100	461734023	1900	1900	1900	1900	426
372	20240528	135000	460924623	1900	1900	1900	1900	1
373	20240528	134900	460922723	1900	1900	1900	1900	1
374	20240528	134800	460920823	1897	1897	1897	1890	5852
375	20240528	134700	449834776	1897	1897	1898	1897	3551
376	20240528	134600	443098523	1897	1898	1898	1897	735
377	20240528	134500	441703494	1898	1898	1898	1898	64
378	20240528	134400	441582022	1898	1898	1898	1898	0
379	20240528	134300	441582022	1898	1897	1898	1897	1003
380	20240528	134200	439678330	1897	1897	1897	1897	5
381	20240528	134100	439668845	1896	1896	1896	1896	40
382	20240528	134000	439593005	1896	1897	1897	1896	100
383	20240528	133900	439403400	1896	1897	1897	1896	10
384	20240528	133800	439384437	1900	1900	1900	1900	1
385	20240528	133700	439382537	1900	1900	1900	1900	10
386	20240528	133600	439363537	1900	1900	1900	1900	61
387	20240528	133500	439247637	1900	1901	1901	1900	15
388	20240528	133400	439219133	1901	1901	1901	1901	100
389	20240528	133300	439029033	1901	1901	1901	1901	0
390	20240528	133200	439029033	1901	1901	1901	1901	100
391	20240528	133100	438838933	1900	1900	1900	1900	148
392	20240528	133000	438557733	1900	1900	1900	1900	139
393	20240528	132900	438293633	1896	1896	1896	1896	0
394	20240528	132800	438293633	1896	1896	1896	1896	0
395	20240528	132700	438293633	1896	1896	1896	1896	0
396	20240528	132600	438293633	1896	1896	1896	1896	95
397	20240528	132500	438113513	1896	1896	1896	1896	50
398	20240528	132400	438018713	1896	1896	1896	1896	120
399	20240528	132300	437791193	1896	1896	1896	1896	110
400	20240528	132200	437582633	1896	1896	1896	1896	100
401	20240528	132100	437393033	1895	1896	1896	1895	137
402	20240528	132000	437133363	1895	1895	1895	1895	0
403	20240528	131900	437133363	1895	1895	1895	1895	0
404	20240528	131800	437133363	1895	1895	1895	1895	0
405	20240528	131700	437133363	1895	1895	1895	1895	579
406	20240528	131600	436036158	1895	1895	1895	1895	92
407	20240528	131500	435861818	1895	1895	1895	1895	126
408	20240528	131400	435623048	1895	1897	1897	1895	367
409	20240528	131300	434927505	1913	1913	1913	1913	2004
410	20240528	131200	431093853	1913	1898	1913	1898	3867
411	20240528	131100	423714842	1895	1887	1895	1886	4138
412	20240528	131000	415879160	1885	1885	1885	1885	0
413	20240528	130900	415879160	1885	1885	1885	1885	712
414	20240528	130800	414537040	1884	1884	1884	1884	0
415	20240528	130700	414537040	1884	1884	1884	1884	292
416	20240528	130600	413986912	1884	1883	1884	1883	42
417	20240528	130500	413907805	1883	1883	1883	1883	0
418	20240528	130400	413907805	1883	1883	1883	1883	28
419	20240528	130300	413855081	1882	1882	1882	1882	0
420	20240528	130200	413855081	1882	1882	1882	1882	0
421	20240528	130100	413855081	1882	1882	1882	1882	0
422	20240528	130000	413855081	1882	1882	1882	1882	0
423	20240528	125900	413855081	1882	1882	1882	1882	0
424	20240528	125800	413855081	1882	1882	1882	1882	0
425	20240528	125700	413855081	1882	1883	1883	1882	3948
426	20240528	125600	406424866	1884	1882	1884	1882	14
427	20240528	125500	406398498	1882	1882	1882	1882	1
428	20240528	125400	406396616	1882	1884	1884	1882	1004
429	20240528	125300	404507082	1884	1884	1884	1884	1
430	20240528	125200	404505198	1884	1884	1884	1884	50
431	20240528	125100	404410998	1884	1882	1884	1882	331
432	20240528	125000	403788046	1882	1882	1882	1882	3633
433	20240528	124900	396950740	1883	1885	1885	1883	891
434	20240528	124800	395272326	1885	1885	1885	1885	10
435	20240528	124700	395253476	1884	1884	1884	1884	0
436	20240528	124600	395253476	1884	1884	1884	1884	0
437	20240528	124500	395253476	1884	1884	1884	1884	20
438	20240528	124400	395215796	1884	1885	1885	1883	1478
439	20240528	124300	392432132	1885	1887	1887	1885	1634
440	20240528	124200	389351541	1888	1888	1888	1888	62
441	20240528	124100	389234485	1888	1888	1888	1888	0
442	20240528	124000	389234485	1888	1888	1888	1888	20
443	20240528	123900	389196725	1888	1888	1888	1888	100
444	20240528	123800	389007925	1891	1891	1891	1891	0
445	20240528	123700	389007925	1891	1888	1891	1887	123
446	20240528	123600	388775730	1890	1892	1892	1890	3
447	20240528	123500	388770058	1889	1890	1890	1889	7030
448	20240528	123400	375483956	1890	1891	1891	1890	2609
449	20240528	123300	370550509	1891	1891	1891	1891	0
450	20240528	123200	370550509	1891	1891	1891	1891	1
451	20240528	123100	370548618	1892	1892	1892	1892	6
452	20240528	123000	370537266	1892	1892	1892	1892	4
453	20240528	122900	370529698	1892	1892	1892	1892	14
454	20240528	122800	370503210	1892	1892	1892	1892	252
455	20240528	122700	370026426	1892	1892	1892	1892	20
456	20240528	122600	369988586	1892	1892	1892	1892	0
457	20240528	122500	369988586	1892	1892	1892	1892	500
458	20240528	122400	369042586	1891	1891	1891	1891	0
459	20240528	122300	369042586	1891	1891	1891	1891	0
460	20240528	122200	369042586	1891	1892	1892	1891	12
461	20240528	122100	369019884	1892	1892	1892	1892	229
462	20240528	122000	368586616	1893	1893	1893	1893	100
463	20240528	121900	368397316	1892	1892	1892	1892	0
464	20240528	121800	368397316	1892	1892	1892	1892	0
465	20240528	121700	368397316	1892	1892	1892	1892	135
466	20240528	121600	368141896	1893	1893	1893	1893	2
467	20240528	121500	368138110	1893	1893	1893	1893	6
468	20240528	121400	368126752	1893	1893	1893	1893	0
469	20240528	121300	368126752	1893	1893	1893	1893	0
470	20240528	121200	368126752	1893	1893	1893	1893	0
471	20240528	121100	368126752	1893	1893	1893	1893	5
472	20240528	121000	368117287	1891	1893	1893	1891	659
473	20240528	120900	366870898	1893	1893	1893	1893	216
474	20240528	120800	366462010	1893	1893	1893	1893	200
475	20240528	120700	366083410	1893	1891	1893	1891	250
476	20240528	120600	365610489	1891	1891	1891	1891	180
477	20240528	120500	365270109	1891	1891	1891	1891	15
478	20240528	120400	365241744	1891	1891	1891	1891	0
479	20240528	120300	365241744	1891	1891	1891	1891	1
480	20240528	120200	365239853	1891	1891	1891	1890	1393
481	20240528	120100	362606963	1891	1891	1891	1891	0
482	20240528	120000	362606963	1891	1891	1891	1891	2
483	20240528	115900	362603181	1890	1891	1891	1890	491
484	20240528	115800	361674921	1891	1891	1891	1891	0
485	20240528	115700	361674921	1891	1891	1891	1891	11
486	20240528	115600	361654120	1891	1891	1891	1891	0
487	20240528	115500	361654120	1891	1891	1891	1891	285
488	20240528	115400	361115185	1892	1892	1892	1892	0
489	20240528	115300	361115185	1892	1892	1892	1892	83
490	20240528	115200	360958149	1892	1892	1892	1892	38
491	20240528	115100	360886253	1891	1892	1892	1891	1473
492	20240528	115000	358100337	1892	1892	1892	1892	0
493	20240528	114900	358100337	1892	1892	1892	1892	0
494	20240528	114800	358100337	1892	1892	1892	1892	0
495	20240528	114700	358100337	1892	1892	1892	1892	0
496	20240528	114600	358100337	1892	1892	1892	1892	140
497	20240528	114500	357835457	1892	1892	1892	1892	1000
498	20240528	114400	355943457	1894	1894	1894	1894	1
499	20240528	114300	355941563	1894	1894	1894	1894	10
500	20240528	114200	355922623	1894	1892	1894	1892	1229
501	20240528	114100	353597187	1891	1891	1891	1891	190
502	20240528	114000	353237897	1892	1892	1892	1892	0
503	20240528	113900	353237897	1892	1892	1892	1892	223
504	20240528	113800	352815981	1892	1892	1892	1892	17
505	20240528	113700	352783817	1894	1894	1894	1894	5
506	20240528	113600	352774347	1892	1892	1892	1892	24
507	20240528	113500	352728939	1892	1892	1892	1892	520
508	20240528	113400	351745099	1892	1892	1892	1892	0
509	20240528	113300	351745099	1892	1893	1893	1892	761
510	20240528	113200	350304902	1893	1893	1893	1893	0
511	20240528	113100	350304902	1893	1893	1893	1893	1
512	20240528	113000	350303009	1894	1894	1894	1894	0
513	20240528	112900	350303009	1894	1894	1894	1894	67
514	20240528	112800	350176111	1894	1894	1894	1894	44
515	20240528	112700	350092775	1894	1898	1898	1894	3503
516	20240528	112600	343453499	1898	1898	1898	1898	20
517	20240528	112500	343415539	1897	1898	1898	1897	219
518	20240528	112400	343000094	1897	1898	1898	1897	111
519	20240528	112300	342789517	1898	1898	1898	1898	0
520	20240528	112200	342789517	1898	1898	1898	1898	11
521	20240528	112100	342768639	1897	1897	1897	1897	1
522	20240528	112000	342766742	1897	1897	1897	1897	0
523	20240528	111900	342766742	1897	1897	1898	1897	559
524	20240528	111800	341706261	1897	1897	1897	1897	67
525	20240528	111700	341579162	1897	1897	1897	1897	200
526	20240528	111600	341199762	1897	1900	1900	1897	1846
527	20240528	111500	337693841	1900	1905	1905	1900	16
528	20240528	111400	337663391	1905	1900	1905	1900	151
529	20240528	111300	337375741	1906	1906	1906	1906	0
530	20240528	111200	337375741	1906	1906	1906	1906	0
531	20240528	111100	337375741	1906	1906	1906	1906	2
532	20240528	111000	337371929	1906	1900	1906	1899	113
533	20240528	110900	337157283	1906	1906	1906	1906	50
534	20240528	110800	337061983	1908	1908	1908	1908	1
535	20240528	110700	337060075	1900	1900	1900	1900	300
536	20240528	110600	336490075	1900	1900	1900	1900	1224
537	20240528	110500	334164475	1900	1901	1901	1900	5557
538	20240528	110400	323606110	1902	1902	1902	1901	1157
539	20240528	110300	321406196	1902	1904	1904	1902	811
540	20240528	110200	319862762	1905	1905	1907	1905	11367
541	20240528	110100	298208427	1905	1905	1905	1905	0
542	20240528	110000	298208427	1905	1905	1905	1905	100
543	20240528	105900	298017927	1905	1905	1905	1905	0
544	20240528	105800	298017927	1905	1905	1905	1905	1810
545	20240528	105700	294569877	1905	1905	1905	1905	977
546	20240528	105600	292708692	1905	1906	1906	1905	320
547	20240528	105500	292099082	1905	1905	1905	1905	0
548	20240528	105400	292099082	1905	1905	1905	1905	2314
549	20240528	105300	287690912	1905	1909	1909	1905	6844
550	20240528	105200	274650925	1909	1910	1910	1909	153
551	20240528	105100	274358799	1910	1913	1913	1910	699
552	20240528	105000	273022113	1913	1912	1913	1912	181
553	20240528	104900	272675941	1913	1913	1913	1912	76
554	20240528	104800	272530603	1913	1913	1913	1913	309
555	20240528	104700	271939486	1914	1916	1916	1914	69
556	20240528	104600	271807355	1916	1916	1916	1916	0
557	20240528	104500	271807355	1916	1916	1916	1916	1
558	20240528	104400	271805439	1916	1916	1916	1916	200
559	20240528	104300	271422239	1916	1915	1916	1915	59
560	20240528	104200	271309204	1916	1916	1916	1916	53
561	20240528	104100	271207656	1916	1916	1916	1916	21
562	20240528	104000	271167420	1916	1916	1916	1916	323
563	20240528	103900	270548552	1915	1915	1915	1915	92
564	20240528	103800	270372372	1915	1918	1919	1915	1366
565	20240528	103700	267751733	1918	1913	1918	1913	402
566	20240528	103600	266982502	1913	1914	1915	1913	2287
567	20240528	103500	262606989	1915	1922	1922	1915	1232
568	20240528	103400	260247416	1916	1922	1922	1916	4
569	20240528	103300	260239740	1923	1923	1923	1923	3
570	20240528	103200	260233971	1924	1924	1924	1924	10
571	20240528	103100	260214731	1924	1924	1924	1924	4
572	20240528	103000	260207035	1915	1915	1915	1915	53
573	20240528	102900	260105540	1915	1924	1926	1915	3348
574	20240528	102800	253690297	1924	1915	1924	1914	989
575	20240528	102700	251788676	1923	1915	1923	1915	639
576	20240528	102600	250562544	1915	1928	1928	1915	7061
577	20240528	102500	236961204	1928	1926	1932	1926	3079
578	20240528	102400	231014714	1927	1934	1934	1927	1455
579	20240528	102300	228202224	1934	1926	1935	1926	10036
580	20240528	102200	208817756	1925	1919	1925	1919	1701
581	20240528	102100	205547772	1919	1919	1922	1916	991
582	20240528	102000	203645173	1919	1923	1923	1919	2276
583	20240528	101900	199274774	1924	1924	1924	1920	1147
584	20240528	101800	197070792	1924	1928	1930	1920	2711
585	20240528	101700	191857536	1930	1933	1942	1921	5139
586	20240528	101600	181919869	1930	1878	1930	1878	45317
587	20240528	101500	96098942	1878	1873	1878	1873	1518
588	20240528	101400	93252559	1873	1873	1873	1873	500
589	20240528	101300	92316059	1869	1869	1869	1869	120
590	20240528	101200	92091779	1873	1873	1873	1873	0
591	20240528	101100	92091779	1873	1869	1873	1864	1012
592	20240528	101000	90204494	1872	1872	1872	1872	465
593	20240528	100900	89334014	1872	1872	1872	1872	1
594	20240528	100800	89332142	1867	1868	1873	1867	139
595	20240528	100700	89072494	1866	1870	1870	1866	449
596	20240528	100600	88234455	1867	1867	1873	1867	551
597	20240528	100500	87205732	1867	1867	1873	1867	79
598	20240528	100400	87058089	1870	1870	1870	1870	100
599	20240528	100300	86871089	1870	1870	1870	1870	3
600	20240528	100200	86865479	1870	1870	1870	1870	52
601	20240528	100100	86768239	1870	1868	1870	1868	511
602	20240528	100000	85813689	1868	1871	1871	1868	2727
603	20240528	095900	80714039	1873	1873	1873	1873	17
604	20240528	095800	80682198	1873	1875	1875	1872	1538
605	20240528	095700	77802573	1875	1875	1875	1875	15
606	20240528	095600	77774448	1875	1875	1875	1875	61
607	20240528	095500	77660073	1875	1875	1875	1875	0
608	20240528	095400	77660073	1875	1875	1875	1875	8
609	20240528	095300	77645073	1875	1872	1875	1872	5
610	20240528	095200	77635701	1872	1874	1874	1872	660
611	20240528	095100	76399742	1874	1874	1874	1874	0
612	20240528	095000	76399742	1874	1874	1874	1874	26
613	20240528	094900	76351018	1873	1873	1873	1873	100
614	20240528	094800	76163718	1874	1874	1874	1874	182
615	20240528	094700	75822650	1875	1874	1875	1874	113
616	20240528	094600	75610878	1874	1873	1874	1873	141
617	20240528	094500	75346784	1873	1873	1873	1873	0
618	20240528	094400	75346784	1873	1873	1873	1873	20
619	20240528	094300	75309324	1873	1873	1873	1873	11
620	20240528	094200	75288721	1873	1873	1873	1873	70
621	20240528	094100	75157611	1873	1873	1873	1873	3245
622	20240528	094000	69079726	1872	1872	1873	1872	161
623	20240528	093900	68778194	1873	1873	1873	1873	200
624	20240528	093800	68403594	1873	1873	1873	1873	0
625	20240528	093700	68403594	1873	1873	1874	1873	2069
626	20240528	093600	64528317	1873	1873	1873	1873	63
627	20240528	093500	64410318	1873	1878	1878	1873	32
628	20240528	093400	64350352	1878	1878	1878	1878	50
629	20240528	093300	64256452	1878	1878	1878	1878	768
630	20240528	093200	62814148	1872	1872	1872	1872	1
631	20240528	093100	62812276	1879	1872	1879	1872	2
632	20240528	093000	62808525	1879	1879	1879	1879	26
633	20240528	092900	62759671	1871	1871	1871	1871	45
634	20240528	092800	62675476	1879	1879	1879	1879	103
635	20240528	092700	62481939	1880	1880	1880	1880	1
636	20240528	092600	62480059	1870	1879	1880	1870	3003
637	20240528	092500	56857283	1879	1879	1879	1875	190
638	20240528	092400	56500322	1879	1882	1882	1876	1477
639	20240528	092300	53723669	1882	1880	1882	1880	763
640	20240528	092200	52288406	1880	1876	1880	1875	559
641	20240528	092100	51238762	1877	1875	1877	1870	3088
642	20240528	092000	45448673	1875	1874	1875	1870	450
643	20240528	091900	44605258	1874	1875	1875	1874	103
644	20240528	091800	44412234	1875	1876	1876	1875	27
645	20240528	091700	44361608	1877	1867	1877	1867	3813
646	20240528	091600	37231246	1868	1868	1868	1868	0
647	20240528	091500	37231246	1868	1868	1868	1868	0
648	20240528	091400	37231246	1868	1868	1868	1866	698
649	20240528	091300	35927908	1868	1868	1868	1868	52
650	20240528	091200	35830772	1869	1869	1869	1869	127
651	20240528	091100	35593409	1869	1869	1869	1869	7
652	20240528	091000	35580326	1869	1860	1869	1860	1104
653	20240528	090900	33526877	1870	1869	1870	1869	310
654	20240528	090800	32947197	1870	1865	1870	1865	100
655	20240528	090700	32760237	1870	1865	1870	1865	1238
656	20240528	090600	30445227	1865	1856	1865	1837	4066
657	20240528	090500	22945920	1872	1871	1872	1871	14
658	20240528	090400	22919713	1870	1855	1870	1855	1563
659	20240528	090300	20000668	1855	1855	1855	1855	20
660	20240528	090200	19963568	1852	1839	1852	1835	5051
661	20240528	090100	10644428	1840	1840	1840	1840	2996
662	20240528	090000	5131788	1840	1840	1841	1840	2789