KissMeData/060230/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	194000	1085035491	1910	1910	1910	1910	10522
3	20240527	193900	1085035491	1910	1910	1910	1910	0
4	20240527	193800	1085035491	1910	1910	1910	1910	0
5	20240527	193700	1085035491	1910	1910	1910	1910	0
6	20240527	193600	1085035491	1910	1910	1910	1910	0
7	20240527	193500	1085035491	1910	1910	1910	1910	0
8	20240527	193400	1085035491	1910	1910	1910	1910	0
9	20240527	193300	1085035491	1910	1910	1910	1910	0
10	20240527	193200	1085035491	1910	1910	1910	1910	0
11	20240527	193100	1085035491	1910	1910	1910	1910	0
12	20240527	193000	1085035491	1910	1910	1910	1910	0
13	20240527	192900	1085035491	1910	1910	1910	1910	0
14	20240527	192800	1085035491	1910	1910	1910	1910	0
15	20240527	192700	1085035491	1910	1910	1910	1910	0
16	20240527	192600	1085035491	1910	1910	1910	1910	0
17	20240527	192500	1085035491	1910	1910	1910	1910	0
18	20240527	192400	1085035491	1910	1910	1910	1910	0
19	20240527	192300	1085035491	1910	1910	1910	1910	0
20	20240527	192200	1085035491	1910	1910	1910	1910	0
21	20240527	192100	1085035491	1910	1910	1910	1910	0
22	20240527	192000	1085035491	1910	1910	1910	1910	0
23	20240527	191900	1085035491	1910	1910	1910	1910	0
24	20240527	191800	1085035491	1910	1910	1910	1910	0
25	20240527	191700	1085035491	1910	1910	1910	1910	0
26	20240527	191600	1085035491	1910	1910	1910	1910	0
27	20240527	191500	1085035491	1910	1910	1910	1910	0
28	20240527	191400	1085035491	1910	1910	1910	1910	0
29	20240527	191300	1085035491	1910	1910	1910	1910	0
30	20240527	191200	1085035491	1910	1910	1910	1910	0
31	20240527	191100	1085035491	1910	1910	1910	1910	0
32	20240527	191000	1085035491	1910	1910	1910	1910	10522
33	20240527	190900	1085035491	1910	1910	1910	1910	0
34	20240527	190800	1085035491	1910	1910	1910	1910	0
35	20240527	190700	1085035491	1910	1910	1910	1910	0
36	20240527	190600	1085035491	1910	1910	1910	1910	0
37	20240527	190500	1085035491	1910	1910	1910	1910	0
38	20240527	190400	1085035491	1910	1910	1910	1910	0
39	20240527	190300	1085035491	1910	1910	1910	1910	0
40	20240527	190200	1085035491	1910	1910	1910	1910	0
41	20240527	190100	1085035491	1910	1910	1910	1910	0
42	20240527	190000	1085035491	1910	1910	1910	1910	0
43	20240527	185900	1085035491	1910	1910	1910	1910	0
44	20240527	185800	1085035491	1910	1910	1910	1910	0
45	20240527	185700	1085035491	1910	1910	1910	1910	0
46	20240527	185600	1085035491	1910	1910	1910	1910	0
47	20240527	185500	1085035491	1910	1910	1910	1910	0
48	20240527	185400	1085035491	1910	1910	1910	1910	0
49	20240527	185300	1085035491	1910	1910	1910	1910	0
50	20240527	185200	1085035491	1910	1910	1910	1910	0
51	20240527	185100	1085035491	1910	1910	1910	1910	0
52	20240527	185000	1085035491	1910	1910	1910	1910	0
53	20240527	184900	1085035491	1910	1910	1910	1910	0
54	20240527	184800	1085035491	1910	1910	1910	1910	0
55	20240527	184700	1085035491	1910	1910	1910	1910	0
56	20240527	184600	1085035491	1910	1910	1910	1910	0
57	20240527	184500	1085035491	1910	1910	1910	1910	0
58	20240527	184400	1085035491	1910	1910	1910	1910	0
59	20240527	184300	1085035491	1910	1910	1910	1910	0
60	20240527	184200	1085035491	1910	1910	1910	1910	0
61	20240527	184100	1085035491	1910	1910	1910	1910	0
62	20240527	184000	1085035491	1910	1910	1910	1910	10522
63	20240527	183900	1085035491	1910	1910	1910	1910	0
64	20240527	183800	1085035491	1910	1910	1910	1910	0
65	20240527	183700	1085035491	1910	1910	1910	1910	0
66	20240527	183600	1085035491	1910	1910	1910	1910	0
67	20240527	183500	1085035491	1910	1910	1910	1910	0
68	20240527	183400	1085035491	1910	1910	1910	1910	0
69	20240527	183300	1085035491	1910	1910	1910	1910	0
70	20240527	183200	1085035491	1910	1910	1910	1910	0
71	20240527	183100	1085035491	1910	1910	1910	1910	0
72	20240527	183000	1085035491	1910	1910	1910	1910	0
73	20240527	182900	1085035491	1910	1910	1910	1910	0
74	20240527	182800	1085035491	1910	1910	1910	1910	0
75	20240527	182700	1085035491	1910	1910	1910	1910	0
76	20240527	182600	1085035491	1910	1910	1910	1910	0
77	20240527	182500	1085035491	1910	1910	1910	1910	0
78	20240527	182400	1085035491	1910	1910	1910	1910	0
79	20240527	182300	1085035491	1910	1910	1910	1910	0
80	20240527	182200	1085035491	1910	1910	1910	1910	0
81	20240527	182100	1085035491	1910	1910	1910	1910	0
82	20240527	182000	1085035491	1910	1910	1910	1910	0
83	20240527	181900	1085035491	1910	1910	1910	1910	0
84	20240527	181800	1085035491	1910	1910	1910	1910	0
85	20240527	181700	1085035491	1910	1910	1910	1910	0
86	20240527	181600	1085035491	1910	1910	1910	1910	0
87	20240527	181500	1085035491	1910	1910	1910	1910	0
88	20240527	181400	1085035491	1910	1910	1910	1910	0
89	20240527	181300	1085035491	1910	1910	1910	1910	0
90	20240527	181200	1085035491	1910	1910	1910	1910	0
91	20240527	181100	1085035491	1910	1910	1910	1910	0
92	20240527	181000	1085035491	1910	1910	1910	1910	10522
93	20240527	180900	1085035491	1910	1910	1910	1910	0
94	20240527	180800	1085035491	1910	1910	1910	1910	0
95	20240527	180700	1085035491	1910	1910	1910	1910	0
96	20240527	180600	1085035491	1910	1910	1910	1910	0
97	20240527	180500	1085035491	1910	1910	1910	1910	0
98	20240527	180400	1085035491	1910	1910	1910	1910	0
99	20240527	180300	1085035491	1910	1910	1910	1910	0
100	20240527	180200	1085035491	1910	1910	1910	1910	0
101	20240527	180100	1085035491	1910	1910	1910	1910	0
102	20240527	180000	1085035491	1910	1910	1910	1910	0
103	20240527	175900	1085035491	1910	1910	1910	1910	0
104	20240527	175800	1085035491	1910	1910	1910	1910	0
105	20240527	175700	1085035491	1910	1910	1910	1910	0
106	20240527	175600	1085035491	1910	1910	1910	1910	0
107	20240527	175500	1085035491	1910	1910	1910	1910	0
108	20240527	175400	1085035491	1910	1910	1910	1910	0
109	20240527	175300	1085035491	1910	1910	1910	1910	0
110	20240527	175200	1085035491	1910	1910	1910	1910	0
111	20240527	175100	1085035491	1910	1910	1910	1910	0
112	20240527	175000	1085035491	1910	1910	1910	1910	0
113	20240527	174900	1085035491	1910	1910	1910	1910	0
114	20240527	174800	1085035491	1910	1910	1910	1910	0
115	20240527	174700	1085035491	1910	1910	1910	1910	0
116	20240527	174600	1085035491	1910	1910	1910	1910	0
117	20240527	174500	1085035491	1910	1910	1910	1910	0
118	20240527	174400	1085035491	1910	1910	1910	1910	0
119	20240527	174300	1085035491	1910	1910	1910	1910	0
120	20240527	174200	1085035491	1910	1910	1910	1910	0
121	20240527	174100	1085035491	1910	1910	1910	1910	0
122	20240527	174000	1085035491	1910	1910	1910	1910	10522
123	20240527	173900	1085035491	1910	1910	1910	1910	0
124	20240527	173800	1085035491	1910	1910	1910	1910	0
125	20240527	173700	1085035491	1910	1910	1910	1910	0
126	20240527	173600	1085035491	1910	1910	1910	1910	0
127	20240527	173500	1085035491	1910	1910	1910	1910	0
128	20240527	173400	1085035491	1910	1910	1910	1910	0
129	20240527	173300	1085035491	1910	1910	1910	1910	0
130	20240527	173200	1085035491	1910	1910	1910	1910	0
131	20240527	173100	1085035491	1910	1910	1910	1910	0
132	20240527	173000	1085035491	1910	1910	1910	1910	0
133	20240527	172900	1085035491	1910	1910	1910	1910	0
134	20240527	172800	1085035491	1910	1910	1910	1910	0
135	20240527	172700	1085035491	1910	1910	1910	1910	0
136	20240527	172600	1085035491	1910	1910	1910	1910	0
137	20240527	172500	1085035491	1910	1910	1910	1910	0
138	20240527	172400	1085035491	1910	1910	1910	1910	0
139	20240527	172300	1085035491	1910	1910	1910	1910	0
140	20240527	172200	1085035491	1910	1910	1910	1910	0
141	20240527	172100	1085035491	1910	1910	1910	1910	0
142	20240527	172000	1085035491	1910	1910	1910	1910	0
143	20240527	171900	1085035491	1910	1910	1910	1910	0
144	20240527	171800	1085035491	1910	1910	1910	1910	0
145	20240527	171700	1085035491	1910	1910	1910	1910	0
146	20240527	171600	1085035491	1910	1910	1910	1910	0
147	20240527	171500	1085035491	1910	1910	1910	1910	0
148	20240527	171400	1085035491	1910	1910	1910	1910	0
149	20240527	171300	1085035491	1910	1910	1910	1910	0
150	20240527	171200	1085035491	1910	1910	1910	1910	0
151	20240527	171100	1085035491	1910	1910	1910	1910	0
152	20240527	171000	1085035491	1910	1910	1910	1910	10522
153	20240527	170900	1085035491	1910	1910	1910	1910	0
154	20240527	170800	1085035491	1910	1910	1910	1910	0
155	20240527	170700	1085035491	1910	1910	1910	1910	0
156	20240527	170600	1085035491	1910	1910	1910	1910	0
157	20240527	170500	1085035491	1910	1910	1910	1910	0
158	20240527	170400	1085035491	1910	1910	1910	1910	0
159	20240527	170300	1085035491	1910	1910	1910	1910	0
160	20240527	170200	1085035491	1910	1910	1910	1910	0
161	20240527	170100	1085035491	1910	1910	1910	1910	0
162	20240527	170000	1085035491	1910	1910	1910	1910	0
163	20240527	165900	1085035491	1910	1910	1910	1910	0
164	20240527	165800	1085035491	1910	1910	1910	1910	0
165	20240527	165700	1085035491	1910	1910	1910	1910	0
166	20240527	165600	1085035491	1910	1910	1910	1910	0
167	20240527	165500	1085035491	1910	1910	1910	1910	0
168	20240527	165400	1085035491	1910	1910	1910	1910	0
169	20240527	165300	1085035491	1910	1910	1910	1910	0
170	20240527	165200	1085035491	1910	1910	1910	1910	0
171	20240527	165100	1085035491	1910	1910	1910	1910	0
172	20240527	165000	1085035491	1910	1910	1910	1910	0
173	20240527	164900	1085035491	1910	1910	1910	1910	0
174	20240527	164800	1085035491	1910	1910	1910	1910	0
175	20240527	164700	1085035491	1910	1910	1910	1910	0
176	20240527	164600	1085035491	1910	1910	1910	1910	0
177	20240527	164500	1085035491	1910	1910	1910	1910	0
178	20240527	164400	1085035491	1910	1910	1910	1910	0
179	20240527	164300	1085035491	1910	1910	1910	1910	0
180	20240527	164200	1085035491	1910	1910	1910	1910	0
181	20240527	164100	1085035491	1910	1910	1910	1910	0
182	20240527	164000	1085035491	1910	1910	1910	1910	10522
183	20240527	163900	1085035491	1910	1910	1910	1910	0
184	20240527	163800	1085035491	1910	1910	1910	1910	0
185	20240527	163700	1085035491	1910	1910	1910	1910	0
186	20240527	163600	1085035491	1910	1910	1910	1910	0
187	20240527	163500	1085035491	1910	1910	1910	1910	0
188	20240527	163400	1085035491	1910	1910	1910	1910	0
189	20240527	163300	1085035491	1910	1910	1910	1910	0
190	20240527	163200	1085035491	1910	1910	1910	1910	0
191	20240527	163100	1085035491	1910	1910	1910	1910	0
192	20240527	163000	1085035491	1910	1910	1910	1910	0
193	20240527	162900	1085035491	1910	1910	1910	1910	0
194	20240527	162800	1085035491	1910	1910	1910	1910	0
195	20240527	162700	1085035491	1910	1910	1910	1910	0
196	20240527	162600	1085035491	1910	1910	1910	1910	0
197	20240527	162500	1085035491	1910	1910	1910	1910	0
198	20240527	162400	1085035491	1910	1910	1910	1910	0
199	20240527	162300	1085035491	1910	1910	1910	1910	0
200	20240527	162200	1085035491	1910	1910	1910	1910	0
201	20240527	162100	1085035491	1910	1910	1910	1910	0
202	20240527	162000	1085035491	1910	1910	1910	1910	0
203	20240527	161900	1085035491	1910	1910	1910	1910	0
204	20240527	161800	1085035491	1910	1910	1910	1910	0
205	20240527	161700	1085035491	1910	1910	1910	1910	0
206	20240527	161600	1085035491	1910	1910	1910	1910	0
207	20240527	161500	1085035491	1910	1910	1910	1910	0
208	20240527	161400	1085035491	1910	1910	1910	1910	0
209	20240527	161300	1085035491	1910	1910	1910	1910	0
210	20240527	161200	1085035491	1910	1910	1910	1910	0
211	20240527	161100	1085035491	1910	1910	1910	1910	0
212	20240527	161000	1085035491	1910	1910	1910	1910	10522
213	20240527	160900	1085035491	1910	1910	1910	1910	0
214	20240527	160800	1085035491	1910	1910	1910	1910	0
215	20240527	160700	1085035491	1910	1910	1910	1910	0
216	20240527	160600	1085035491	1910	1910	1910	1910	0
217	20240527	160500	1085035491	1910	1910	1910	1910	0
218	20240527	160400	1085035491	1910	1910	1910	1910	0
219	20240527	160300	1085035491	1910	1910	1910	1910	0
220	20240527	160200	1085035491	1910	1910	1910	1910	0
221	20240527	160100	1085035491	1910	1910	1910	1910	0
222	20240527	160000	1085035491	1910	1910	1910	1910	0
223	20240527	155900	1085035491	1910	1910	1910	1910	0
224	20240527	155800	1085035491	1910	1910	1910	1910	0
225	20240527	155700	1085035491	1910	1910	1910	1910	0
226	20240527	155600	1085035491	1910	1910	1910	1910	0
227	20240527	155500	1085035491	1910	1910	1910	1910	0
228	20240527	155400	1085035491	1910	1910	1910	1910	0
229	20240527	155300	1085035491	1910	1910	1910	1910	0
230	20240527	155200	1085035491	1910	1910	1910	1910	0
231	20240527	155100	1085035491	1910	1910	1910	1910	0
232	20240527	155000	1085035491	1910	1910	1910	1910	0
233	20240527	154900	1085035491	1910	1910	1910	1910	0
234	20240527	154800	1085035491	1910	1910	1910	1910	0
235	20240527	154700	1085035491	1910	1910	1910	1910	0
236	20240527	154600	1085035491	1910	1910	1910	1910	0
237	20240527	154500	1085035491	1910	1910	1910	1910	0
238	20240527	154400	1085035491	1910	1910	1910	1910	0
239	20240527	154300	1085035491	1910	1910	1910	1910	0
240	20240527	154200	1085035491	1910	1910	1910	1910	0
241	20240527	154100	1085035491	1910	1910	1910	1910	0
242	20240527	154000	1085035491	1910	1910	1910	1910	10522
243	20240527	153900	1085035491	1910	1910	1910	1910	0
244	20240527	153800	1085035491	1910	1910	1910	1910	0
245	20240527	153700	1085035491	1910	1910	1910	1910	0
246	20240527	153600	1085035491	1910	1910	1910	1910	0
247	20240527	153500	1085035491	1910	1910	1910	1910	0
248	20240527	153400	1085035491	1910	1910	1910	1910	0
249	20240527	153300	1085035491	1910	1910	1910	1910	0
250	20240527	153200	1085035491	1910	1910	1910	1910	0
251	20240527	153100	1085035491	1910	1910	1910	1910	0
252	20240527	153000	1085035491	1910	1910	1910	1910	10522
253	20240527	152900	1064938471	1920	1920	1920	1920	0
254	20240527	152800	1064938471	1920	1920	1920	1920	0
255	20240527	152700	1064938471	1920	1920	1920	1920	0
256	20240527	152600	1064938471	1920	1920	1920	1920	0
257	20240527	152500	1064938471	1920	1920	1920	1920	0
258	20240527	152400	1064938471	1920	1920	1920	1920	0
259	20240527	152300	1064938471	1920	1920	1920	1920	0
260	20240527	152200	1064938471	1920	1920	1920	1920	0
261	20240527	152100	1064938471	1920	1920	1920	1920	0
262	20240527	152000	1064938471	1920	1920	1920	1920	0
263	20240527	151900	1064938471	1920	1920	1920	1920	200
264	20240527	151800	1064554471	1920	1920	1920	1920	14
265	20240527	151700	1064527591	1920	1920	1920	1920	204
266	20240527	151600	1064135911	1919	1919	1919	1919	106
267	20240527	151500	1063932497	1919	1919	1919	1919	12
268	20240527	151400	1063909469	1919	1919	1919	1919	250
269	20240527	151300	1063429719	1919	1919	1919	1919	1000
270	20240527	151200	1061510719	1919	1919	1919	1919	0
271	20240527	151100	1061510719	1919	1919	1919	1919	61
272	20240527	151000	1061393660	1919	1909	1919	1909	87
273	20240527	150900	1061227557	1919	1919	1919	1919	264
274	20240527	150800	1060720941	1920	1920	1920	1920	0
275	20240527	150700	1060720941	1920	1920	1920	1920	0
276	20240527	150600	1060720941	1920	1920	1920	1920	0
277	20240527	150500	1060720941	1920	1920	1920	1920	283
278	20240527	150400	1060177581	1919	1919	1919	1919	128
279	20240527	150300	1059931949	1919	1907	1919	1907	1021
280	20240527	150200	1057972890	1907	1907	1907	1907	16
281	20240527	150100	1057942378	1915	1915	1915	1915	567
282	20240527	150000	1056856573	1915	1915	1915	1915	10
283	20240527	145900	1056837423	1915	1915	1915	1915	0
284	20240527	145800	1056837423	1915	1906	1915	1906	510
285	20240527	145700	1055860998	1919	1919	1919	1919	0
286	20240527	145600	1055860998	1919	1912	1919	1912	554
287	20240527	145500	1054799965	1915	1915	1915	1915	0
288	20240527	145400	1054799965	1915	1915	1915	1915	0
289	20240527	145300	1054799965	1915	1915	1915	1915	1
290	20240527	145200	1054798050	1905	1905	1905	1905	0
291	20240527	145100	1054798050	1905	1905	1905	1905	48
292	20240527	145000	1054706610	1905	1905	1905	1903	723
293	20240527	144900	1053330222	1905	1905	1905	1905	0
294	20240527	144800	1053330222	1905	1905	1905	1905	0
295	20240527	144700	1053330222	1905	1905	1905	1905	0
296	20240527	144600	1053330222	1905	1905	1905	1905	0
297	20240527	144500	1053330222	1905	1905	1905	1905	0
298	20240527	144400	1053330222	1905	1905	1905	1905	5
299	20240527	144300	1053320697	1905	1905	1905	1901	1767
300	20240527	144200	1049961432	1905	1909	1909	1905	623
301	20240527	144100	1048772761	1909	1909	1909	1909	276
302	20240527	144000	1048245877	1909	1909	1909	1908	202
303	20240527	143900	1047860261	1909	1920	1920	1909	1012
304	20240527	143800	1045928221	1929	1929	1929	1929	0
305	20240527	143700	1045928221	1929	1929	1929	1929	0
306	20240527	143600	1045928221	1929	1913	1929	1913	3
307	20240527	143500	1045922466	1913	1932	1932	1913	237
308	20240527	143400	1045469047	1913	1921	1921	1899	1720
309	20240527	143300	1042198491	1920	1928	1928	1920	3686
310	20240527	143200	1035118162	1938	1938	1938	1938	0
311	20240527	143100	1035118162	1938	1938	1938	1938	0
312	20240527	143000	1035118162	1938	1938	1938	1938	0
313	20240527	142900	1035118162	1938	1928	1938	1928	22
314	20240527	142800	1035075598	1930	1930	1930	1930	103
315	20240527	142700	1034876808	1932	1933	1933	1932	932
316	20240527	142600	1033075284	1933	1933	1933	1933	1729
317	20240527	142500	1029733127	1939	1938	1939	1938	910
318	20240527	142400	1027969029	1938	1938	1938	1938	0
319	20240527	142300	1027969029	1938	1932	1938	1932	51
320	20240527	142200	1027870491	1932	1932	1932	1932	0
321	20240527	142100	1027870491	1932	1932	1932	1932	50
322	20240527	142000	1027773891	1932	1930	1932	1929	953
323	20240527	141900	1025933704	1932	1930	1932	1928	950
324	20240527	141800	1024098780	1932	1939	1939	1932	1552
325	20240527	141700	1021097073	1939	1939	1939	1939	0
326	20240527	141600	1021097073	1939	1930	1939	1930	252
327	20240527	141500	1020610704	1940	1940	1940	1940	0
328	20240527	141400	1020610704	1940	1940	1940	1940	0
329	20240527	141300	1020610704	1940	1940	1940	1940	0
330	20240527	141200	1020610704	1940	1940	1940	1940	683
331	20240527	141100	1019285684	1931	1925	1931	1925	12093
332	20240527	141000	995958092	1925	1921	1925	1921	1000
333	20240527	140900	994034834	1921	1920	1921	1920	2001
334	20240527	140800	990192913	1921	1921	1921	1921	621
335	20240527	140700	988999972	1921	1922	1922	1921	693
336	20240527	140600	987668193	1920	1921	1922	1920	556
337	20240527	140500	986600171	1920	1915	1920	1915	1968
338	20240527	140400	982822111	1915	1910	1915	1910	3243
339	20240527	140300	976619685	1906	1910	1910	1905	697
340	20240527	140200	975290915	1910	1910	1910	1910	1
341	20240527	140100	975289005	1910	1910	1910	1910	472
342	20240527	140000	974387485	1905	1905	1905	1905	1
343	20240527	135900	974385580	1910	1905	1910	1905	130
344	20240527	135800	974137680	1910	1910	1910	1910	0
345	20240527	135700	974137680	1910	1910	1910	1910	0
346	20240527	135600	974137680	1910	1910	1910	1910	0
347	20240527	135500	974137680	1910	1910	1910	1910	0
348	20240527	135400	974137680	1910	1910	1910	1910	1
349	20240527	135300	974135770	1905	1905	1905	1905	200
350	20240527	135200	973754770	1905	1913	1913	1905	574
351	20240527	135100	972657067	1913	1913	1913	1913	0
352	20240527	135000	972657067	1913	1913	1913	1913	0
353	20240527	134900	972657067	1913	1913	1913	1913	0
354	20240527	134800	972657067	1913	1913	1913	1913	14
355	20240527	134700	972630285	1910	1910	1910	1910	663
356	20240527	134600	971363955	1910	1910	1910	1910	0
357	20240527	134500	971363955	1910	1910	1910	1910	7
358	20240527	134400	971350585	1913	1913	1913	1913	0
359	20240527	134300	971350585	1913	1913	1913	1913	0
360	20240527	134200	971350585	1913	1911	1913	1911	606
361	20240527	134100	970191427	1913	1913	1913	1913	0
362	20240527	134000	970191427	1913	1898	1913	1898	53
363	20240527	133900	970090789	1898	1898	1898	1898	0
364	20240527	133800	970090789	1898	1895	1898	1895	2100
365	20240527	133700	966107326	1895	1898	1898	1895	6
366	20240527	133600	966095953	1895	1895	1895	1895	0
367	20240527	133500	966095953	1895	1894	1895	1894	6040
368	20240527	133400	954652675	1884	1884	1884	1884	0
369	20240527	133300	954652675	1884	1884	1884	1884	0
370	20240527	133200	954652675	1884	1884	1884	1884	0
371	20240527	133100	954652675	1884	1884	1884	1884	309
372	20240527	133000	954070519	1884	1885	1885	1884	80
373	20240527	132900	953919772	1894	1885	1894	1885	356
374	20240527	132800	953248487	1894	1894	1894	1894	61
375	20240527	132700	953132953	1885	1891	1894	1885	10350
376	20240527	132600	933596869	1891	1891	1891	1891	299
377	20240527	132500	933031460	1895	1895	1895	1895	0
378	20240527	132400	933031460	1895	1895	1895	1895	0
379	20240527	132300	933031460	1895	1894	1895	1894	200
380	20240527	132200	932652541	1895	1893	1895	1891	1008
381	20240527	132100	930745973	1894	1894	1894	1894	0
382	20240527	132000	930745973	1894	1894	1894	1894	9
383	20240527	131900	930728927	1895	1892	1895	1892	30
384	20240527	131800	930672159	1895	1895	1895	1895	0
385	20240527	131700	930672159	1895	1894	1895	1894	12
386	20240527	131600	930649428	1895	1895	1895	1895	0
387	20240527	131500	930649428	1895	1894	1895	1894	300
388	20240527	131400	930080933	1895	1892	1895	1892	616
389	20240527	131300	928915152	1892	1892	1892	1892	112
390	20240527	131200	928703248	1892	1892	1892	1892	201
391	20240527	131100	928322956	1892	1892	1892	1892	5
392	20240527	131000	928313496	1892	1892	1892	1892	1
393	20240527	130900	928311604	1895	1895	1895	1895	105
394	20240527	130800	928112629	1895	1895	1895	1895	2
395	20240527	130700	928108839	1892	1892	1892	1892	1
396	20240527	130600	928106947	1898	1898	1898	1898	0
397	20240527	130500	928106947	1898	1898	1898	1898	0
398	20240527	130400	928106947	1898	1898	1898	1898	0
399	20240527	130300	928106947	1898	1898	1898	1898	1
400	20240527	130200	928105049	1891	1891	1891	1891	50
401	20240527	130100	928010499	1898	1895	1898	1891	53
402	20240527	130000	927910185	1895	1895	1895	1895	546
403	20240527	125900	926875515	1895	1893	1895	1893	175
404	20240527	125800	926544220	1891	1891	1891	1891	0
405	20240527	125700	926544220	1891	1890	1894	1890	15
406	20240527	125600	926515829	1892	1892	1892	1892	211
407	20240527	125500	926116617	1890	1890	1890	1890	100
408	20240527	125400	925927617	1891	1891	1891	1891	0
409	20240527	125300	925927617	1891	1891	1891	1891	0
410	20240527	125200	925927617	1891	1891	1891	1891	0
411	20240527	125100	925927617	1891	1891	1891	1891	9
412	20240527	125000	925910598	1891	1891	1891	1891	0
413	20240527	124900	925910598	1891	1891	1891	1891	35
414	20240527	124800	925844413	1889	1888	1889	1888	62
415	20240527	124700	925727328	1888	1889	1889	1887	142
416	20240527	124600	925459191	1893	1893	1893	1893	0
417	20240527	124500	925459191	1893	1893	1893	1893	0
418	20240527	124400	925459191	1893	1893	1893	1893	36
419	20240527	124300	925391043	1888	1888	1888	1888	151
420	20240527	124200	925105955	1895	1895	1895	1895	0
421	20240527	124100	925105955	1895	1895	1895	1895	15
422	20240527	124000	925077530	1889	1889	1889	1889	59
423	20240527	123900	924966079	1889	1889	1889	1889	20
424	20240527	123800	924928299	1890	1890	1890	1890	100
425	20240527	123700	924739299	1886	1887	1887	1886	125
426	20240527	123600	924503526	1886	1888	1888	1886	3794
427	20240527	123500	917345345	1889	1890	1890	1889	15
428	20240527	123400	917316998	1893	1893	1893	1893	50
429	20240527	123300	917222348	1893	1897	1897	1893	3394
430	20240527	123200	910794090	1897	1898	1898	1897	237
431	20240527	123100	910344368	1899	1899	1899	1899	0
432	20240527	123000	910344368	1899	1899	1899	1899	106
433	20240527	122900	910143074	1898	1898	1898	1898	0
434	20240527	122800	910143074	1898	1898	1898	1898	0
435	20240527	122700	910143074	1898	1898	1898	1898	0
436	20240527	122600	910143074	1898	1898	1898	1898	44
437	20240527	122500	910059562	1898	1899	1899	1898	178
438	20240527	122400	909721709	1898	1898	1898	1898	0
439	20240527	122300	909721709	1898	1898	1898	1898	0
440	20240527	122200	909721709	1898	1898	1898	1898	0
441	20240527	122100	909721709	1898	1899	1899	1898	302
442	20240527	122000	909148512	1915	1915	1915	1915	50
443	20240527	121900	909052762	1915	1914	1915	1914	81
444	20240527	121800	908897667	1915	1915	1919	1915	2645
445	20240527	121700	903832354	1915	1907	1915	1907	2318
446	20240527	121600	899403775	1907	1907	1907	1907	0
447	20240527	121500	899403775	1907	1907	1907	1907	0
448	20240527	121400	899403775	1907	1906	1907	1906	512
449	20240527	121300	898427394	1894	1894	1894	1894	0
450	20240527	121200	898427394	1894	1894	1894	1894	0
451	20240527	121100	898427394	1894	1894	1894	1894	20
452	20240527	121000	898389514	1907	1905	1907	1905	553
453	20240527	120900	897336047	1905	1905	1905	1905	20
454	20240527	120800	897297947	1906	1905	1906	1905	89
455	20240527	120700	897128341	1905	1905	1905	1905	1
456	20240527	120600	897126436	1889	1886	1900	1886	3772
457	20240527	120500	889983924	1885	1885	1885	1885	0
458	20240527	120400	889983924	1885	1885	1885	1885	32
459	20240527	120300	889923604	1891	1891	1891	1891	127
460	20240527	120200	889683447	1885	1891	1891	1885	301
461	20240527	120100	889114262	1891	1891	1891	1891	403
462	20240527	120000	888352189	1891	1891	1891	1890	2128
463	20240527	115900	884329117	1897	1897	1897	1897	0
464	20240527	115800	884329117	1897	1897	1897	1897	0
465	20240527	115700	884329117	1897	1897	1897	1897	0
466	20240527	115600	884329117	1897	1897	1897	1897	254
467	20240527	115500	883847279	1890	1889	1890	1889	337
468	20240527	115400	883210649	1889	1889	1889	1889	250
469	20240527	115300	882738399	1889	1889	1889	1889	0
470	20240527	115200	882738399	1889	1889	1889	1889	22
471	20240527	115100	882696841	1897	1897	1897	1897	0
472	20240527	115000	882696841	1897	1892	1897	1875	995
473	20240527	114900	880815764	1895	1899	1899	1895	1061
474	20240527	114800	878804953	1907	1907	1907	1907	1
475	20240527	114700	878803046	1899	1899	1899	1899	0
476	20240527	114600	878803046	1899	1899	1899	1899	0
477	20240527	114500	878803046	1899	1900	1900	1899	128
478	20240527	114400	878559968	1901	1901	1901	1901	290
479	20240527	114300	878008678	1901	1913	1913	1901	868
480	20240527	114200	876358467	1901	1901	1901	1901	750
481	20240527	114100	874932717	1914	1914	1914	1914	0
482	20240527	114000	874932717	1914	1912	1914	1912	1168
483	20240527	113900	872699487	1912	1912	1912	1912	50
484	20240527	113800	872603887	1912	1912	1912	1912	0
485	20240527	113700	872603887	1912	1912	1912	1912	1141
486	20240527	113600	870422295	1912	1887	1912	1887	5215
487	20240527	113500	860519911	1886	1887	1887	1884	519
488	20240527	113400	859540995	1886	1878	1886	1878	2415
489	20240527	113300	854996054	1878	1876	1878	1876	216
490	20240527	113200	854590533	1876	1883	1883	1876	664
491	20240527	113100	853343989	1887	1887	1887	1887	0
492	20240527	113000	853343989	1887	1887	1887	1887	151
493	20240527	112900	853059052	1887	1887	1887	1887	1300
494	20240527	112800	850605952	1887	1877	1887	1877	81
495	20240527	112700	850453905	1872	1875	1875	1872	83
496	20240527	112600	850298322	1871	1871	1871	1871	15
497	20240527	112500	850270257	1870	1871	1871	1870	101
498	20240527	112400	850081386	1870	1870	1870	1870	20
499	20240527	112300	850043986	1884	1884	1884	1884	0
500	20240527	112200	850043986	1884	1884	1884	1884	505
501	20240527	112100	849092566	1885	1872	1885	1872	1207
502	20240527	112000	846832958	1870	1869	1870	1869	256
503	20240527	111900	846354424	1869	1870	1870	1869	556
504	20240527	111800	845314803	1870	1872	1872	1870	333
505	20240527	111700	844691859	1872	1877	1877	1872	603
506	20240527	111600	843562929	1877	1877	1877	1877	7
507	20240527	111500	843549790	1877	1877	1877	1877	1
508	20240527	111400	843547913	1872	1874	1874	1872	1230
509	20240527	111300	841245153	1872	1872	1872	1872	16
510	20240527	111200	841215201	1874	1874	1874	1874	77
511	20240527	111100	841070903	1874	1873	1874	1873	1862
512	20240527	111000	837582684	1870	1870	1870	1866	86
513	20240527	110900	837421896	1873	1874	1874	1873	12
514	20240527	110800	837399418	1870	1876	1876	1865	5565
515	20240527	110700	826996228	1876	1881	1881	1876	186
516	20240527	110600	826646367	1874	1877	1889	1874	3395
517	20240527	110500	820278893	1890	1890	1890	1890	500
518	20240527	110400	819333893	1890	1890	1890	1890	53
519	20240527	110300	819233723	1896	1882	1896	1882	704
520	20240527	110200	817905009	1901	1879	1906	1876	2058
521	20240527	110100	814035399	1879	1876	1879	1870	3287
522	20240527	110000	807887369	1870	1883	1885	1870	2057
523	20240527	105900	804038165	1884	1896	1907	1884	10845
524	20240527	105800	783554328	1896	1900	1900	1896	2170
525	20240527	105700	779433778	1901	1906	1906	1901	960
526	20240527	105600	777607248	1915	1911	1915	1911	17
527	20240527	105500	777574733	1915	1915	1915	1915	5
528	20240527	105400	777565158	1917	1917	1917	1917	207
529	20240527	105300	777168339	1919	1920	1920	1919	749
530	20240527	105200	775730467	1916	1921	1921	1916	12
531	20240527	105100	775707465	1915	1898	1915	1891	21272
532	20240527	105000	735283949	1899	1899	1899	1899	0
533	20240527	104900	735283949	1899	1896	1899	1894	2136
534	20240527	104800	731232053	1897	1905	1905	1897	10506
535	20240527	104700	711237282	1905	1906	1906	1905	29
536	20240527	104600	711182036	1905	1905	1905	1905	0
537	20240527	104500	711182036	1905	1909	1909	1905	2031
538	20240527	104400	707310214	1915	1915	1915	1915	5
539	20240527	104300	707300639	1918	1918	1918	1918	68
540	20240527	104200	707170215	1919	1919	1919	1919	918
541	20240527	104100	705408573	1909	1909	1909	1909	0
542	20240527	104000	705408573	1909	1909	1909	1909	0
543	20240527	103900	705408573	1909	1908	1909	1907	133
544	20240527	103800	705154746	1907	1908	1908	1907	431
545	20240527	103700	704332760	1909	1909	1909	1908	20
546	20240527	103600	704294581	1909	1909	1910	1909	13
547	20240527	103500	704269753	1910	1914	1914	1910	236
548	20240527	103400	703818895	1915	1915	1916	1910	631
549	20240527	103300	702613233	1917	1918	1919	1911	67
550	20240527	103200	702484747	1910	1917	1921	1910	92
551	20240527	103100	702308687	1917	1917	1917	1911	281
552	20240527	103000	701771316	1911	1916	1917	1911	774
553	20240527	102900	700291208	1915	1915	1915	1915	0
554	20240527	102800	700291208	1915	1911	1915	1911	62
555	20240527	102700	700172714	1911	1916	1916	1911	43
556	20240527	102600	700090427	1917	1917	1917	1917	27
557	20240527	102500	700038668	1920	1921	1921	1915	532
558	20240527	102400	699017448	1921	1920	1921	1920	1087
559	20240527	102300	696930371	1920	1920	1920	1920	62
560	20240527	102200	696811331	1923	1908	1923	1908	2824
561	20240527	102100	691415199	1908	1906	1908	1906	134
562	20240527	102000	691159669	1905	1905	1905	1905	50
563	20240527	101900	691064419	1905	1912	1912	1905	2203
564	20240527	101800	686860520	1912	1917	1920	1912	188
565	20240527	101700	686499702	1922	1913	1922	1907	234
566	20240527	101600	686051983	1912	1905	1912	1905	444
567	20240527	101500	685203152	1906	1911	1911	1906	4236
568	20240527	101400	677112957	1911	1916	1916	1911	4964
569	20240527	101300	667612866	1916	1916	1916	1916	67
570	20240527	101200	667484494	1916	1916	1917	1916	414
571	20240527	101100	666691163	1916	1920	1920	1915	3568
572	20240527	101000	659846681	1920	1920	1921	1920	26
573	20240527	100900	659796752	1920	1921	1921	1920	11
574	20240527	100800	659775622	1920	1921	1921	1920	111
575	20240527	100700	659562393	1922	1918	1924	1918	284
576	20240527	100600	659016516	1918	1920	1924	1917	157
577	20240527	100500	658714907	1925	1927	1928	1920	368
578	20240527	100400	658006430	1927	1916	1927	1915	302
579	20240527	100300	657427461	1915	1915	1916	1915	3
580	20240527	100200	657421715	1916	1916	1916	1916	0
581	20240527	100100	657421715	1916	1915	1916	1915	3
582	20240527	100000	657415968	1915	1915	1915	1915	289
583	20240527	095900	656862533	1915	1915	1915	1915	504
584	20240527	095800	655897373	1915	1915	1915	1915	110
585	20240527	095700	655686723	1915	1924	1924	1915	1562
586	20240527	095600	652695320	1924	1924	1924	1924	53
587	20240527	095500	652593348	1924	1918	1924	1916	181
588	20240527	095400	652246456	1916	1916	1917	1916	224
589	20240527	095300	651817051	1916	1917	1918	1916	2223
590	20240527	095200	647556529	1917	1918	1918	1917	107
591	20240527	095100	647351360	1917	1922	1922	1917	2649
592	20240527	095000	642266203	1922	1922	1923	1922	845
593	20240527	094900	640642112	1922	1927	1927	1922	4398
594	20240527	094800	632171637	1927	1928	1928	1927	916
595	20240527	094700	630406180	1938	1929	1938	1928	2338
596	20240527	094600	625893043	1928	1927	1928	1926	501
597	20240527	094500	624927487	1926	1925	1926	1925	307
598	20240527	094400	624336208	1925	1931	1931	1925	2212
599	20240527	094300	620072366	1932	1930	1932	1930	617
600	20240527	094200	618881068	1929	1935	1935	1929	241
601	20240527	094100	618414739	1925	1933	1933	1925	9514
602	20240527	094000	600057847	1933	1946	1946	1933	7180
603	20240527	093900	586145729	1946	1944	1946	1940	3648
604	20240527	093800	579062182	1943	1948	1948	1943	523
605	20240527	093700	578043395	1948	1948	1949	1940	1788
606	20240527	093600	574568194	1951	1951	1951	1948	148
607	20240527	093500	574279521	1951	1964	1964	1951	923
608	20240527	093400	572478062	1953	1968	1968	1952	3928
609	20240527	093300	564776987	1969	1969	1969	1964	491
610	20240527	093200	563810233	1969	1970	1970	1960	2729
611	20240527	093100	558448009	1970	1971	1971	1970	258
612	20240527	093000	557939591	1971	1963	1972	1963	552
613	20240527	092900	556854699	1963	1956	1963	1956	442
614	20240527	092800	555988246	1956	1949	1956	1949	1339
615	20240527	092700	553376761	1949	1956	1957	1948	1121
616	20240527	092600	551191215	1956	1954	1957	1954	246
617	20240527	092500	550710005	1953	1946	1953	1946	638
618	20240527	092400	549465657	1946	1953	1956	1946	23
619	20240527	092300	549420715	1952	1943	1952	1942	4487
620	20240527	092200	540677908	1945	1950	1950	1944	2127
621	20240527	092100	536537170	1951	1956	1958	1950	1333
622	20240527	092000	533929699	1956	1955	1956	1948	3878
623	20240527	091900	526363939	1951	1979	1979	1950	10773
624	20240527	091800	505173353	1984	1983	1991	1983	13031
625	20240527	091700	479304767	1983	1967	1983	1967	3038
626	20240527	091600	473311643	1966	1970	1989	1961	4174
627	20240527	091500	465057628	1969	1959	1970	1942	3915
628	20240527	091400	457374857	1960	1945	1960	1928	3897
629	20240527	091300	449756024	1944	1924	1944	1924	5758
630	20240527	091200	438627443	1923	1915	1924	1915	2600
631	20240527	091100	433629769	1914	1918	1918	1914	2303
632	20240527	091000	429212833	1918	1920	1920	1916	2435
633	20240527	090900	424539151	1919	1920	1924	1915	17357
634	20240527	090800	391233737	1920	1922	1929	1917	794
635	20240527	090700	389706221	1924	1914	1937	1914	419
636	20240527	090600	388897050	1944	1892	1944	1892	7642
637	20240527	090500	374334071	1909	1943	1944	1885	31209
638	20240527	090400	314409298	1943	1940	1946	1935	23098
639	20240527	090300	269556878	1942	1984	1998	1935	55982
640	20240527	090200	159846579	1987	1955	2000	1955	44899
641	20240527	090100	70663385	1955	1927	1970	1917	22888
642	20240527	090000	26251971	1927	1925	1945	1925	13601