KissMeData/083660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190600	4590738325	1840	1840	1840	1840	32445
3	20230530	190500	4590738325	1840	1840	1840	1840	0
4	20230530	190400	4590738325	1840	1840	1840	1840	0
5	20230530	190300	4590738325	1840	1840	1840	1840	0
6	20230530	190200	4590738325	1840	1840	1840	1840	0
7	20230530	190100	4590738325	1840	1840	1840	1840	0
8	20230530	190000	4590738325	1840	1840	1840	1840	0
9	20230530	185900	4590738325	1840	1840	1840	1840	0
10	20230530	185800	4590738325	1840	1840	1840	1840	0
11	20230530	185700	4590738325	1840	1840	1840	1840	0
12	20230530	185600	4590738325	1840	1840	1840	1840	0
13	20230530	185500	4590738325	1840	1840	1840	1840	0
14	20230530	185400	4590738325	1840	1840	1840	1840	0
15	20230530	185300	4590738325	1840	1840	1840	1840	0
16	20230530	185200	4590738325	1840	1840	1840	1840	0
17	20230530	185100	4590738325	1840	1840	1840	1840	0
18	20230530	185000	4590738325	1840	1840	1840	1840	0
19	20230530	184900	4590738325	1840	1840	1840	1840	0
20	20230530	184800	4590738325	1840	1840	1840	1840	0
21	20230530	184700	4590738325	1840	1840	1840	1840	0
22	20230530	184600	4590738325	1840	1840	1840	1840	0
23	20230530	184500	4590738325	1840	1840	1840	1840	0
24	20230530	184400	4590738325	1840	1840	1840	1840	0
25	20230530	184300	4590738325	1840	1840	1840	1840	0
26	20230530	184200	4590738325	1840	1840	1840	1840	0
27	20230530	184100	4590738325	1840	1840	1840	1840	0
28	20230530	184000	4590738325	1840	1840	1840	1840	0
29	20230530	183900	4590738325	1840	1840	1840	1840	0
30	20230530	183800	4590738325	1840	1840	1840	1840	0
31	20230530	183700	4590738325	1840	1840	1840	1840	0
32	20230530	183600	4590738325	1840	1840	1840	1840	32445
33	20230530	183500	4590738325	1840	1840	1840	1840	0
34	20230530	183400	4590738325	1840	1840	1840	1840	0
35	20230530	183300	4590738325	1840	1840	1840	1840	0
36	20230530	183200	4590738325	1840	1840	1840	1840	0
37	20230530	183100	4590738325	1840	1840	1840	1840	0
38	20230530	183000	4590738325	1840	1840	1840	1840	0
39	20230530	182900	4590738325	1840	1840	1840	1840	0
40	20230530	182800	4590738325	1840	1840	1840	1840	0
41	20230530	182700	4590738325	1840	1840	1840	1840	0
42	20230530	182600	4590738325	1840	1840	1840	1840	0
43	20230530	182500	4590738325	1840	1840	1840	1840	0
44	20230530	182400	4590738325	1840	1840	1840	1840	0
45	20230530	182300	4590738325	1840	1840	1840	1840	0
46	20230530	182200	4590738325	1840	1840	1840	1840	0
47	20230530	182100	4590738325	1840	1840	1840	1840	0
48	20230530	182000	4590738325	1840	1840	1840	1840	0
49	20230530	181900	4590738325	1840	1840	1840	1840	0
50	20230530	181800	4590738325	1840	1840	1840	1840	0
51	20230530	181700	4590738325	1840	1840	1840	1840	0
52	20230530	181600	4590738325	1840	1840	1840	1840	0
53	20230530	181500	4590738325	1840	1840	1840	1840	0
54	20230530	181400	4590738325	1840	1840	1840	1840	0
55	20230530	181300	4590738325	1840	1840	1840	1840	0
56	20230530	181200	4590738325	1840	1840	1840	1840	0
57	20230530	181100	4590738325	1840	1840	1840	1840	0
58	20230530	181000	4590738325	1840	1840	1840	1840	0
59	20230530	180900	4590738325	1840	1840	1840	1840	0
60	20230530	180800	4590738325	1840	1840	1840	1840	0
61	20230530	180700	4590738325	1840	1840	1840	1840	0
62	20230530	180600	4590738325	1840	1840	1840	1840	32445
63	20230530	180500	4590738325	1840	1840	1840	1840	0
64	20230530	180400	4590738325	1840	1840	1840	1840	0
65	20230530	180300	4590738325	1840	1840	1840	1840	0
66	20230530	180200	4590738325	1840	1840	1840	1840	0
67	20230530	180100	4590738325	1840	1840	1840	1840	0
68	20230530	180000	4590738325	1840	1840	1840	1840	0
69	20230530	175900	4590738325	1840	1840	1840	1840	0
70	20230530	175800	4590738325	1840	1840	1840	1840	0
71	20230530	175700	4590738325	1840	1840	1840	1840	0
72	20230530	175600	4590738325	1840	1840	1840	1840	0
73	20230530	175500	4590738325	1840	1840	1840	1840	0
74	20230530	175400	4590738325	1840	1840	1840	1840	0
75	20230530	175300	4590738325	1840	1840	1840	1840	0
76	20230530	175200	4590738325	1840	1840	1840	1840	0
77	20230530	175100	4590738325	1840	1840	1840	1840	0
78	20230530	175000	4590738325	1840	1840	1840	1840	0
79	20230530	174900	4590738325	1840	1840	1840	1840	0
80	20230530	174800	4590738325	1840	1840	1840	1840	0
81	20230530	174700	4590738325	1840	1840	1840	1840	0
82	20230530	174600	4590738325	1840	1840	1840	1840	0
83	20230530	174500	4590738325	1840	1840	1840	1840	0
84	20230530	174400	4590738325	1840	1840	1840	1840	0
85	20230530	174300	4590738325	1840	1840	1840	1840	0
86	20230530	174200	4590738325	1840	1840	1840	1840	0
87	20230530	174100	4590738325	1840	1840	1840	1840	0
88	20230530	174000	4590738325	1840	1840	1840	1840	0
89	20230530	173900	4590738325	1840	1840	1840	1840	0
90	20230530	173800	4590738325	1840	1840	1840	1840	0
91	20230530	173700	4590738325	1840	1840	1840	1840	0
92	20230530	173600	4590738325	1840	1840	1840	1840	32445
93	20230530	173500	4590738325	1840	1840	1840	1840	0
94	20230530	173400	4590738325	1840	1840	1840	1840	0
95	20230530	173300	4590738325	1840	1840	1840	1840	0
96	20230530	173200	4590738325	1840	1840	1840	1840	0
97	20230530	173100	4590738325	1840	1840	1840	1840	0
98	20230530	173000	4590738325	1840	1840	1840	1840	0
99	20230530	172900	4590738325	1840	1840	1840	1840	0
100	20230530	172800	4590738325	1840	1840	1840	1840	0
101	20230530	172700	4590738325	1840	1840	1840	1840	0
102	20230530	172600	4590738325	1840	1840	1840	1840	0
103	20230530	172500	4590738325	1840	1840	1840	1840	0
104	20230530	172400	4590738325	1840	1840	1840	1840	0
105	20230530	172300	4590738325	1840	1840	1840	1840	0
106	20230530	172200	4590738325	1840	1840	1840	1840	0
107	20230530	172100	4590738325	1840	1840	1840	1840	0
108	20230530	172000	4590738325	1840	1840	1840	1840	0
109	20230530	171900	4590738325	1840	1840	1840	1840	0
110	20230530	171800	4590738325	1840	1840	1840	1840	0
111	20230530	171700	4590738325	1840	1840	1840	1840	0
112	20230530	171600	4590738325	1840	1840	1840	1840	0
113	20230530	171500	4590738325	1840	1840	1840	1840	0
114	20230530	171400	4590738325	1840	1840	1840	1840	0
115	20230530	171300	4590738325	1840	1840	1840	1840	0
116	20230530	171200	4590738325	1840	1840	1840	1840	0
117	20230530	171100	4590738325	1840	1840	1840	1840	0
118	20230530	171000	4590738325	1840	1840	1840	1840	0
119	20230530	170900	4590738325	1840	1840	1840	1840	0
120	20230530	170800	4590738325	1840	1840	1840	1840	0
121	20230530	170700	4590738325	1840	1840	1840	1840	0
122	20230530	170600	4590738325	1840	1840	1840	1840	32445
123	20230530	170500	4590738325	1840	1840	1840	1840	0
124	20230530	170400	4590738325	1840	1840	1840	1840	0
125	20230530	170300	4590738325	1840	1840	1840	1840	0
126	20230530	170200	4590738325	1840	1840	1840	1840	0
127	20230530	170100	4590738325	1840	1840	1840	1840	0
128	20230530	170000	4590738325	1840	1840	1840	1840	0
129	20230530	165900	4590738325	1840	1840	1840	1840	0
130	20230530	165800	4590738325	1840	1840	1840	1840	0
131	20230530	165700	4590738325	1840	1840	1840	1840	0
132	20230530	165600	4590738325	1840	1840	1840	1840	0
133	20230530	165500	4590738325	1840	1840	1840	1840	0
134	20230530	165400	4590738325	1840	1840	1840	1840	0
135	20230530	165300	4590738325	1840	1840	1840	1840	0
136	20230530	165200	4590738325	1840	1840	1840	1840	0
137	20230530	165100	4590738325	1840	1840	1840	1840	0
138	20230530	165000	4590738325	1840	1840	1840	1840	0
139	20230530	164900	4590738325	1840	1840	1840	1840	0
140	20230530	164800	4590738325	1840	1840	1840	1840	0
141	20230530	164700	4590738325	1840	1840	1840	1840	0
142	20230530	164600	4590738325	1840	1840	1840	1840	0
143	20230530	164500	4590738325	1840	1840	1840	1840	0
144	20230530	164400	4590738325	1840	1840	1840	1840	0
145	20230530	164300	4590738325	1840	1840	1840	1840	0
146	20230530	164200	4590738325	1840	1840	1840	1840	0
147	20230530	164100	4590738325	1840	1840	1840	1840	0
148	20230530	164000	4590738325	1840	1840	1840	1840	0
149	20230530	163900	4590738325	1840	1840	1840	1840	0
150	20230530	163800	4590738325	1840	1840	1840	1840	0
151	20230530	163700	4590738325	1840	1840	1840	1840	0
152	20230530	163600	4590738325	1840	1840	1840	1840	32445
153	20230530	163500	4590738325	1840	1840	1840	1840	0
154	20230530	163400	4590738325	1840	1840	1840	1840	0
155	20230530	163300	4590738325	1840	1840	1840	1840	0
156	20230530	163200	4590738325	1840	1840	1840	1840	0
157	20230530	163100	4590738325	1840	1840	1840	1840	0
158	20230530	163000	4590738325	1840	1840	1840	1840	0
159	20230530	162900	4590738325	1840	1840	1840	1840	0
160	20230530	162800	4590738325	1840	1840	1840	1840	0
161	20230530	162700	4590738325	1840	1840	1840	1840	0
162	20230530	162600	4590738325	1840	1840	1840	1840	0
163	20230530	162500	4590738325	1840	1840	1840	1840	0
164	20230530	162400	4590738325	1840	1840	1840	1840	0
165	20230530	162300	4590738325	1840	1840	1840	1840	0
166	20230530	162200	4590738325	1840	1840	1840	1840	0
167	20230530	162100	4590738325	1840	1840	1840	1840	0
168	20230530	162000	4590738325	1840	1840	1840	1840	0
169	20230530	161900	4590738325	1840	1840	1840	1840	0
170	20230530	161800	4590738325	1840	1840	1840	1840	0
171	20230530	161700	4590738325	1840	1840	1840	1840	0
172	20230530	161600	4590738325	1840	1840	1840	1840	0
173	20230530	161500	4590738325	1840	1840	1840	1840	0
174	20230530	161400	4590738325	1840	1840	1840	1840	0
175	20230530	161300	4590738325	1840	1840	1840	1840	0
176	20230530	161200	4590738325	1840	1840	1840	1840	0
177	20230530	161100	4590738325	1840	1840	1840	1840	0
178	20230530	161000	4590738325	1840	1840	1840	1840	0
179	20230530	160900	4590738325	1840	1840	1840	1840	0
180	20230530	160800	4590738325	1840	1840	1840	1840	0
181	20230530	160700	4590738325	1840	1840	1840	1840	0
182	20230530	160600	4590738325	1840	1840	1840	1840	32445
183	20230530	160500	4590738325	1840	1840	1840	1840	0
184	20230530	160400	4590738325	1840	1840	1840	1840	0
185	20230530	160300	4590738325	1840	1840	1840	1840	0
186	20230530	160200	4590738325	1840	1840	1840	1840	0
187	20230530	160100	4590738325	1840	1840	1840	1840	0
188	20230530	160000	4590738325	1840	1840	1840	1840	0
189	20230530	155900	4590738325	1840	1840	1840	1840	0
190	20230530	155800	4590738325	1840	1840	1840	1840	0
191	20230530	155700	4590738325	1840	1840	1840	1840	0
192	20230530	155600	4590738325	1840	1840	1840	1840	0
193	20230530	155500	4590738325	1840	1840	1840	1840	0
194	20230530	155400	4590738325	1840	1840	1840	1840	0
195	20230530	155300	4590738325	1840	1840	1840	1840	0
196	20230530	155200	4590738325	1840	1840	1840	1840	0
197	20230530	155100	4590738325	1840	1840	1840	1840	0
198	20230530	155000	4590738325	1840	1840	1840	1840	0
199	20230530	154900	4590738325	1840	1840	1840	1840	0
200	20230530	154800	4590738325	1840	1840	1840	1840	0
201	20230530	154700	4590738325	1840	1840	1840	1840	0
202	20230530	154600	4590738325	1840	1840	1840	1840	0
203	20230530	154500	4590738325	1840	1840	1840	1840	0
204	20230530	154400	4590738325	1840	1840	1840	1840	0
205	20230530	154300	4590738325	1840	1840	1840	1840	0
206	20230530	154200	4590738325	1840	1840	1840	1840	0
207	20230530	154100	4590738325	1840	1840	1840	1840	0
208	20230530	154000	4590738325	1840	1840	1840	1840	0
209	20230530	153900	4590738325	1840	1840	1840	1840	0
210	20230530	153800	4590738325	1840	1840	1840	1840	0
211	20230530	153700	4590738325	1840	1840	1840	1840	0
212	20230530	153600	4590738325	1840	1840	1840	1840	32445
213	20230530	153500	4590738325	1840	1840	1840	1840	0
214	20230530	153400	4590738325	1840	1840	1840	1840	0
215	20230530	153300	4590738325	1840	1840	1840	1840	0
216	20230530	153200	4590738325	1840	1840	1840	1840	0
217	20230530	153100	4590738325	1840	1840	1840	1840	0
218	20230530	153000	4590738325	1840	1840	1840	1840	32445
219	20230530	152900	4531039525	1843	1843	1843	1843	0
220	20230530	152800	4531039525	1843	1843	1843	1843	0
221	20230530	152700	4531039525	1843	1843	1843	1843	0
222	20230530	152600	4531039525	1843	1843	1843	1843	0
223	20230530	152500	4531039525	1843	1843	1843	1843	0
224	20230530	152400	4531039525	1843	1843	1843	1843	0
225	20230530	152300	4531039525	1843	1843	1843	1843	0
226	20230530	152200	4531039525	1843	1843	1843	1843	0
227	20230530	152100	4531039525	1843	1843	1843	1843	0
228	20230530	152000	4531039525	1843	1843	1843	1843	0
229	20230530	151900	4531039525	1843	1846	1851	1842	7949
230	20230530	151800	4516376577	1845	1852	1852	1845	9505
231	20230530	151700	4498797907	1852	1854	1855	1852	4151
232	20230530	151600	4491106035	1854	1854	1856	1854	4566
233	20230530	151500	4482636332	1854	1852	1854	1852	1808
234	20230530	151400	4479285961	1852	1854	1856	1852	5142
235	20230530	151300	4469751740	1854	1852	1855	1852	3917
236	20230530	151200	4462491117	1852	1850	1853	1845	6844
237	20230530	151100	4449841158	1850	1846	1850	1845	12589
238	20230530	151000	4426569533	1846	1847	1847	1844	2024
239	20230530	150900	4422833575	1847	1844	1847	1844	5328
240	20230530	150800	4413004120	1844	1840	1844	1840	2200
241	20230530	150700	4408949689	1842	1842	1842	1838	576
242	20230530	150600	4407888831	1843	1838	1843	1838	2715
243	20230530	150500	4402898181	1838	1839	1839	1838	1818
244	20230530	150400	4399556678	1839	1832	1839	1830	1379
245	20230530	150300	4397030969	1831	1839	1839	1831	3654
246	20230530	150200	4390337734	1834	1837	1837	1834	1300
247	20230530	150100	4387953243	1835	1835	1840	1834	1724
248	20230530	150000	4384789814	1840	1840	1840	1840	8
249	20230530	145900	4384775094	1840	1834	1840	1834	2960
250	20230530	145800	4379333408	1836	1836	1837	1836	2444
251	20230530	145700	4374846195	1836	1835	1836	1835	402
252	20230530	145600	4374108524	1833	1832	1833	1830	3229
253	20230530	145500	4368197559	1831	1832	1834	1830	1602
254	20230530	145400	4365264971	1832	1836	1836	1830	7145
255	20230530	145300	4352179410	1836	1837	1837	1835	2245
256	20230530	145200	4348058400	1837	1839	1840	1837	1035
257	20230530	145100	4346155553	1839	1840	1840	1837	1547
258	20230530	145000	4343311092	1840	1840	1840	1840	3094
259	20230530	144900	4337618132	1844	1844	1845	1840	501
260	20230530	144800	4336694178	1844	1839	1844	1839	1921
261	20230530	144700	4333159928	1839	1837	1839	1837	2741
262	20230530	144600	4328122031	1837	1837	1839	1833	251
263	20230530	144500	4327661060	1837	1835	1837	1835	1400
264	20230530	144400	4325090958	1835	1832	1835	1832	373
265	20230530	144300	4324407296	1832	1828	1832	1828	423
266	20230530	144200	4323633746	1828	1828	1828	1825	2496
267	20230530	144100	4319071745	1828	1829	1829	1827	1061
268	20230530	144000	4317132032	1828	1828	1828	1828	5
269	20230530	143900	4317122892	1828	1827	1830	1827	3137
270	20230530	143800	4311386808	1826	1825	1826	1823	3666
271	20230530	143700	4304698716	1825	1823	1826	1823	1494
272	20230530	143600	4301972423	1826	1833	1833	1820	13967
273	20230530	143500	4276482722	1833	1839	1841	1833	7277
274	20230530	143400	4263116636	1840	1832	1841	1832	10034
275	20230530	143300	4244676114	1831	1830	1831	1830	1589
276	20230530	143200	4241768213	1828	1828	1828	1828	0
277	20230530	143100	4241768213	1828	1830	1830	1828	3178
278	20230530	143000	4235957098	1829	1835	1835	1829	3709
279	20230530	142900	4229164633	1836	1836	1846	1836	2687
280	20230530	142800	4224224237	1837	1833	1850	1833	2575
281	20230530	142700	4219483366	1842	1831	1842	1831	1314
282	20230530	142600	4217074943	1841	1830	1842	1829	864
283	20230530	142500	4215493750	1830	1833	1833	1830	6554
284	20230530	142400	4203497056	1833	1836	1839	1833	2123
285	20230530	142300	4199605177	1839	1839	1839	1837	1122
286	20230530	142200	4197542363	1840	1840	1842	1839	529
287	20230530	142100	4196569224	1842	1841	1842	1839	1474
288	20230530	142000	4193856484	1842	1843	1843	1841	160
289	20230530	141900	4193561918	1844	1849	1849	1844	883
290	20230530	141800	4191931755	1847	1848	1848	1847	927
291	20230530	141700	4190218805	1848	1849	1849	1848	448
292	20230530	141600	4189390601	1849	1848	1849	1848	238
293	20230530	141500	4188950564	1849	1850	1851	1849	3941
294	20230530	141400	4181661464	1851	1851	1851	1851	1
295	20230530	141300	4181659613	1850	1850	1850	1849	256
296	20230530	141200	4181186223	1849	1850	1850	1849	19
297	20230530	141100	4181151091	1849	1849	1849	1849	420
298	20230530	141000	4180374511	1854	1855	1855	1850	10571
299	20230530	140900	4160816516	1855	1853	1855	1852	1368
300	20230530	140800	4158282891	1855	1854	1855	1853	759
301	20230530	140700	4156876305	1855	1855	1855	1855	1
302	20230530	140600	4156874450	1863	1863	1863	1863	1
303	20230530	140500	4156872587	1862	1863	1863	1862	2
304	20230530	140400	4156868862	1864	1864	1864	1864	1
305	20230530	140300	4156866998	1864	1857	1864	1853	3155
306	20230530	140200	4151015817	1870	1870	1870	1870	0
307	20230530	140100	4151015817	1870	1856	1870	1856	64
308	20230530	140000	4150896280	1857	1858	1858	1856	1823
309	20230530	135900	4147512035	1858	1864	1869	1858	1771
310	20230530	135800	4144215955	1869	1869	1869	1869	1208
311	20230530	135700	4141958203	1869	1869	1869	1869	637
312	20230530	135600	4140767650	1869	1863	1869	1863	2
313	20230530	135500	4140763918	1869	1869	1869	1869	1
314	20230530	135400	4140762049	1867	1871	1871	1867	238
315	20230530	135300	4140317686	1870	1870	1870	1870	643
316	20230530	135200	4139115276	1871	1867	1871	1860	323
317	20230530	135100	4138513801	1866	1863	1866	1863	961
318	20230530	135000	4136723451	1863	1856	1863	1856	2126
319	20230530	134900	4132773509	1857	1857	1857	1855	104
320	20230530	134800	4132580392	1858	1855	1858	1854	336
321	20230530	134700	4131957421	1858	1853	1858	1853	189
322	20230530	134600	4131606604	1854	1855	1855	1854	855
323	20230530	134500	4130021023	1855	1856	1856	1855	305
324	20230530	134400	4129455144	1855	1858	1858	1855	2099
325	20230530	134300	4125558654	1859	1859	1867	1858	1981
326	20230530	134200	4121877382	1867	1867	1867	1859	2078
327	20230530	134100	4118000276	1869	1869	1869	1868	211
328	20230530	134000	4117605922	1877	1870	1877	1870	3115
329	20230530	133900	4111766581	1869	1869	1869	1869	257
330	20230530	133800	4111286248	1870	1869	1870	1869	242
331	20230530	133700	4110833949	1869	1867	1869	1867	146
332	20230530	133600	4110561251	1869	1866	1870	1866	1547
333	20230530	133500	4107670529	1858	1859	1859	1858	483
334	20230530	133400	4106773110	1869	1858	1869	1858	950
335	20230530	133300	4105007492	1858	1857	1858	1857	37
336	20230530	133200	4104938765	1856	1862	1862	1856	32859
337	20230530	133100	4043818870	1870	1865	1870	1862	504
338	20230530	133000	4042879391	1870	1868	1870	1865	1940
339	20230530	132900	4039258050	1868	1867	1868	1867	197
340	20230530	132800	4038890249	1868	1867	1870	1867	1885
341	20230530	132700	4035369189	1868	1865	1868	1861	5499
342	20230530	132600	4025126563	1864	1865	1868	1864	613
343	20230530	132500	4023983593	1865	1865	1865	1865	71
344	20230530	132400	4023851178	1865	1865	1865	1865	558
345	20230530	132300	4022810508	1866	1867	1867	1864	7727
346	20230530	132200	4008398552	1874	1869	1874	1866	1294
347	20230530	132100	4005980744	1867	1867	1867	1867	543
348	20230530	132000	4004966963	1867	1869	1869	1867	140
349	20230530	131900	4004705472	1883	1867	1883	1867	1100
350	20230530	131800	4002645401	1867	1872	1879	1866	2957
351	20230530	131700	3997116856	1876	1871	1876	1871	661
352	20230530	131600	3995879093	1871	1867	1871	1867	649
353	20230530	131500	3994666016	1867	1880	1880	1864	4985
354	20230530	131400	3985354173	1880	1882	1882	1880	17
355	20230530	131300	3985322181	1881	1881	1881	1881	21
356	20230530	131200	3985282680	1882	1873	1882	1869	1963
357	20230530	131100	3981606466	1873	1885	1885	1873	1374
358	20230530	131000	3979029527	1888	1889	1890	1885	1343
359	20230530	130900	3976492563	1889	1889	1890	1889	208
360	20230530	130800	3976099630	1890	1890	1890	1889	765
361	20230530	130700	3974653787	1890	1889	1890	1889	303
362	20230530	130600	3974081144	1890	1885	1890	1885	396
363	20230530	130500	3973333704	1885	1878	1885	1878	351
364	20230530	130400	3972674169	1877	1886	1887	1877	862
365	20230530	130300	3971049704	1886	1892	1892	1886	2453
366	20230530	130200	3966416568	1890	1894	1895	1889	1548
367	20230530	130100	3963487610	1894	1884	1894	1884	6460
368	20230530	130000	3951281251	1885	1874	1885	1874	5057
369	20230530	125900	3941772226	1874	1867	1874	1867	6173
370	20230530	125800	3930217740	1867	1862	1867	1862	1282
371	20230530	125700	3927826773	1861	1856	1861	1856	3464
372	20230530	125600	3921382068	1854	1862	1863	1854	2718
373	20230530	125500	3916322853	1860	1861	1861	1860	531
374	20230530	125400	3915335100	1860	1865	1865	1860	476
375	20230530	125300	3914448241	1865	1867	1868	1865	1976
376	20230530	125200	3910760936	1866	1862	1866	1862	559
377	20230530	125100	3909719765	1862	1860	1862	1860	2232
378	20230530	125000	3905567145	1860	1860	1860	1860	13
379	20230530	124900	3905542965	1860	1859	1860	1859	71
380	20230530	124800	3905410955	1859	1859	1859	1859	300
381	20230530	124700	3904853255	1859	1859	1859	1859	49
382	20230530	124600	3904762164	1859	1854	1859	1854	232
383	20230530	124500	3904331956	1853	1853	1859	1853	165
384	20230530	124400	3904026204	1860	1853	1860	1852	561
385	20230530	124300	3902986023	1852	1854	1854	1852	1252
386	20230530	124200	3900666895	1853	1854	1854	1853	1119
387	20230530	124100	3898593286	1853	1855	1855	1852	1906
388	20230530	124000	3895060314	1854	1854	1854	1854	2165
389	20230530	123900	3891046404	1854	1854	1855	1853	1631
390	20230530	123800	3888021331	1855	1856	1856	1854	1940
391	20230530	123700	3884422656	1856	1860	1860	1856	284
392	20230530	123600	3883894570	1860	1861	1861	1860	73
393	20230530	123500	3883758764	1862	1861	1865	1860	1384
394	20230530	123400	3881184203	1860	1861	1861	1860	1127
395	20230530	123300	3879087981	1860	1861	1862	1860	264
396	20230530	123200	3878596812	1862	1861	1862	1861	1527
397	20230530	123100	3875755031	1861	1863	1863	1861	941
398	20230530	123000	3874003661	1862	1862	1863	1862	404
399	20230530	122900	3873251412	1866	1865	1866	1865	704
400	20230530	122800	3871938442	1865	1861	1865	1860	2147
401	20230530	122700	3867942419	1860	1869	1869	1860	5162
402	20230530	122600	3858316738	1869	1872	1872	1869	2910
403	20230530	122500	3852875169	1872	1870	1872	1870	38
404	20230530	122400	3852804085	1870	1870	1870	1870	1
405	20230530	122300	3852802215	1872	1870	1872	1870	72
406	20230530	122200	3852667532	1870	1877	1877	1869	11912
407	20230530	122100	3830382134	1876	1889	1891	1876	2175
408	20230530	122000	3826291069	1891	1875	1891	1875	271
409	20230530	121900	3825782484	1875	1881	1881	1872	5847
410	20230530	121800	3814818587	1881	1891	1891	1880	1517
411	20230530	121700	3811953187	1891	1896	1896	1891	2059
412	20230530	121600	3808053855	1890	1894	1897	1890	2643
413	20230530	121500	3803055898	1898	1899	1899	1894	3043
414	20230530	121400	3797279080	1899	1887	1899	1887	10122
415	20230530	121300	3778117297	1889	1879	1889	1879	2485
416	20230530	121200	3773430730	1879	1874	1879	1870	5578
417	20230530	121100	3762982281	1872	1875	1875	1872	1623
418	20230530	121000	3759942681	1880	1882	1882	1872	9782
419	20230530	120900	3741605567	1882	1881	1882	1881	1018
420	20230530	120800	3739689696	1882	1885	1885	1875	1525
421	20230530	120700	3736818885	1885	1882	1885	1881	2171
422	20230530	120600	3732731012	1882	1879	1885	1879	3503
423	20230530	120500	3726132407	1879	1872	1879	1869	2818
424	20230530	120400	3720857274	1872	1878	1882	1872	4650
425	20230530	120300	3712141483	1883	1873	1886	1873	8902
426	20230530	120200	3695388117	1873	1866	1880	1866	13345
427	20230530	120100	3670351010	1864	1852	1867	1852	3155
428	20230530	120000	3664485792	1852	1844	1852	1844	3562
429	20230530	115900	3657904834	1844	1837	1844	1837	3499
430	20230530	115800	3651467217	1838	1840	1840	1836	149
431	20230530	115700	3651193590	1840	1834	1840	1834	2656
432	20230530	115600	3646312394	1834	1833	1834	1833	879
433	20230530	115500	3644700927	1833	1837	1837	1833	2978
434	20230530	115400	3639242196	1834	1835	1835	1834	147
435	20230530	115300	3638972590	1831	1832	1834	1831	1761
436	20230530	115200	3635745157	1830	1837	1837	1829	6942
437	20230530	115100	3623032000	1837	1840	1840	1837	1527
438	20230530	115000	3620223336	1840	1840	1844	1840	2049
439	20230530	114900	3616453172	1840	1844	1845	1840	5997
440	20230530	114800	3605413176	1844	1847	1847	1843	4553
441	20230530	114700	3597017794	1847	1850	1850	1847	1910
442	20230530	114600	3593486223	1851	1853	1853	1847	6030
443	20230530	114500	3582327187	1852	1853	1853	1852	461
444	20230530	114400	3581473414	1852	1857	1857	1851	244
445	20230530	114300	3581021392	1858	1854	1858	1850	3300
446	20230530	114200	3574908350	1853	1857	1859	1853	2158
447	20230530	114100	3570905604	1863	1864	1864	1860	5126
448	20230530	114000	3561364511	1864	1865	1866	1864	233
449	20230530	113900	3560930078	1870	1866	1870	1866	800
450	20230530	113800	3559436656	1866	1866	1870	1866	458
451	20230530	113700	3558581731	1866	1871	1872	1866	245
452	20230530	113600	3558124311	1872	1871	1873	1871	104
453	20230530	113500	3557929623	1871	1870	1871	1866	1023
454	20230530	113400	3556018119	1871	1870	1875	1869	192
455	20230530	113300	3555658964	1869	1870	1872	1868	1024
456	20230530	113200	3553745051	1871	1862	1871	1862	926
457	20230530	113100	3552015777	1862	1862	1863	1862	187
458	20230530	113000	3551667560	1862	1861	1862	1861	308
459	20230530	112900	3551094065	1860	1872	1872	1860	6329
460	20230530	112800	3539252877	1872	1873	1875	1872	6921
461	20230530	112700	3526294489	1872	1870	1872	1869	1214
462	20230530	112600	3524022974	1875	1871	1877	1871	5828
463	20230530	112500	3513094758	1870	1857	1870	1853	5685
464	20230530	112400	3502503718	1855	1868	1868	1850	14544
465	20230530	112300	3475487428	1867	1870	1870	1867	2563
466	20230530	112200	3470694742	1870	1880	1880	1868	22591
467	20230530	112100	3428359811	1879	1885	1885	1879	23357
468	20230530	112000	3384414518	1886	1889	1889	1886	1391
469	20230530	111900	3381789246	1889	1889	1889	1889	1
470	20230530	111800	3381787357	1888	1888	1888	1888	20
471	20230530	111700	3381749597	1888	1888	1888	1888	28
472	20230530	111600	3381696733	1888	1889	1889	1888	518
473	20230530	111500	3380718274	1889	1889	1889	1889	238
474	20230530	111400	3380268692	1888	1888	1888	1888	458
475	20230530	111300	3379403988	1888	1886	1888	1885	924
476	20230530	111200	3377661522	1888	1886	1888	1886	304
477	20230530	111100	3377088170	1886	1886	1886	1886	244
478	20230530	111000	3376627986	1886	1886	1886	1886	0
479	20230530	110900	3376627986	1886	1886	1886	1886	52
480	20230530	110800	3376529914	1885	1886	1886	1885	974
481	20230530	110700	3374693919	1885	1887	1887	1885	2798
482	20230530	110600	3369418750	1893	1887	1893	1886	2191
483	20230530	110500	3365284487	1887	1890	1890	1885	2284
484	20230530	110400	3360970794	1889	1893	1893	1889	544
485	20230530	110300	3359942256	1894	1897	1897	1894	215
486	20230530	110200	3359534914	1896	1895	1896	1895	326
487	20230530	110100	3358916819	1894	1894	1894	1894	7
488	20230530	110000	3358903561	1893	1891	1893	1891	1704
489	20230530	105900	3355681057	1891	1891	1891	1889	4669
490	20230530	105800	3346857459	1891	1891	1892	1891	8
491	20230530	105700	3346842330	1891	1891	1891	1891	118
492	20230530	105600	3346619192	1893	1891	1893	1891	31
493	20230530	105500	3346560557	1893	1892	1893	1892	7
494	20230530	105400	3346547308	1892	1891	1892	1890	692
495	20230530	105300	3345238327	1891	1893	1893	1891	2407
496	20230530	105200	3340681926	1895	1893	1895	1893	41
497	20230530	105100	3340604291	1893	1890	1893	1890	245
498	20230530	105000	3340140509	1890	1890	1893	1890	273
499	20230530	104900	3339624533	1890	1891	1891	1890	468
500	20230530	104800	3338739867	1891	1895	1895	1891	191
501	20230530	104700	3338378647	1896	1890	1896	1890	4424
502	20230530	104600	3329997341	1889	1887	1889	1887	497
503	20230530	104500	3329059083	1887	1890	1890	1885	2747
504	20230530	104400	3323876357	1889	1886	1889	1886	373
505	20230530	104300	3323172708	1885	1885	1887	1885	3072
506	20230530	104200	3317381968	1888	1886	1888	1884	3602
507	20230530	104100	3310591751	1886	1890	1890	1886	5765
508	20230530	104000	3299706777	1890	1894	1894	1890	794
509	20230530	103900	3298205975	1895	1890	1895	1889	3744
510	20230530	103800	3291129686	1890	1894	1895	1890	4023
511	20230530	103700	3283519597	1895	1894	1895	1894	103
512	20230530	103600	3283324513	1894	1894	1894	1894	471
513	20230530	103500	3282432439	1894	1900	1900	1894	2298
514	20230530	103400	3278071726	1899	1896	1899	1896	273
515	20230530	103300	3277553729	1896	1893	1896	1893	1701
516	20230530	103200	3274329773	1896	1896	1896	1893	3691
517	20230530	103100	3267342648	1893	1894	1894	1893	1079
518	20230530	103000	3265299955	1893	1891	1893	1890	936
519	20230530	102900	3263530387	1893	1894	1894	1890	3457
520	20230530	102800	3256993658	1893	1900	1900	1893	924
521	20230530	102700	3255243826	1900	1902	1902	1900	1174
522	20230530	102600	3253012272	1902	1903	1903	1893	1651
523	20230530	102500	3249879285	1904	1897	1906	1897	2329
524	20230530	102400	3245450563	1897	1894	1903	1892	1882
525	20230530	102300	3241885638	1892	1904	1904	1892	4174
526	20230530	102200	3233964536	1906	1902	1906	1902	2758
527	20230530	102100	3228713203	1902	1902	1902	1895	2937
528	20230530	102000	3223131861	1903	1895	1904	1894	2912
529	20230530	101900	3217604763	1907	1894	1911	1891	5796
530	20230530	101800	3206557393	1906	1886	1906	1884	8444
531	20230530	101700	3190606091	1885	1882	1885	1880	2836
532	20230530	101600	3185267206	1882	1882	1882	1879	8880
533	20230530	101500	3168572825	1881	1884	1885	1880	6373
534	20230530	101400	3156582947	1884	1883	1884	1879	1169
535	20230530	101300	3154382163	1886	1885	1886	1877	6010
536	20230530	101200	3143075098	1886	1883	1886	1882	5782
537	20230530	101100	3132174626	1880	1883	1883	1880	5237
538	20230530	101000	3122324167	1880	1881	1883	1880	6772
539	20230530	100900	3109587002	1881	1875	1881	1874	6985
540	20230530	100800	3096462343	1875	1875	1879	1874	4385
541	20230530	100700	3088229813	1874	1874	1875	1865	17345
542	20230530	100600	3055764649	1874	1876	1876	1874	4398
543	20230530	100500	3047519011	1875	1879	1881	1875	16088
544	20230530	100400	3017308353	1879	1880	1881	1879	2572
545	20230530	100300	3012472909	1881	1878	1881	1877	1302
546	20230530	100200	3010028250	1882	1877	1884	1875	5992
547	20230530	100100	2998784834	1877	1881	1882	1877	7375
548	20230530	100000	2984933479	1881	1877	1882	1876	29140
549	20230530	095900	2930235946	1877	1875	1885	1873	12037
550	20230530	095800	2907627615	1874	1883	1883	1870	15808
551	20230530	095700	2877981996	1883	1882	1890	1880	5352
552	20230530	095600	2867905982	1882	1894	1896	1879	12471
553	20230530	095500	2844371589	1896	1890	1898	1890	4819
554	20230530	095400	2835240475	1889	1888	1895	1886	8477
555	20230530	095300	2819242486	1887	1904	1904	1887	38242
556	20230530	095200	2746582638	1903	1907	1908	1903	12945
557	20230530	095100	2721934672	1907	1905	1907	1904	2945
558	20230530	095000	2716325783	1905	1905	1910	1905	3165
559	20230530	094900	2710291746	1905	1915	1915	1902	17700
560	20230530	094800	2676483791	1914	1914	1914	1914	1070
561	20230530	094700	2674435811	1913	1908	1919	1908	1700
562	20230530	094600	2671185659	1907	1910	1910	1906	5876
563	20230530	094500	2659970476	1910	1925	1925	1910	21206
564	20230530	094400	2619324253	1925	1925	1926	1925	4431
565	20230530	094300	2610792913	1925	1925	1927	1924	4374
566	20230530	094200	2602370714	1925	1929	1929	1925	5574
567	20230530	094100	2591631245	1929	1924	1929	1924	445
568	20230530	094000	2590773713	1923	1926	1930	1922	5000
569	20230530	093900	2581154312	1926	1925	1930	1923	3119
570	20230530	093800	2575136348	1925	1928	1930	1923	6383
571	20230530	093700	2562853415	1928	1935	1939	1928	3898
572	20230530	093600	2555313492	1936	1928	1936	1928	7085
573	20230530	093500	2541621139	1923	1917	1927	1915	13331
574	20230530	093400	2516014168	1917	1939	1939	1910	38256
575	20230530	093300	2442468963	1940	1940	1954	1940	17349
576	20230530	093200	2408774133	1940	1977	1977	1938	66010
577	20230530	093100	2279262525	1977	1979	1980	1975	12316
578	20230530	093000	2254923110	1979	1991	1991	1979	25014
579	20230530	092900	2205363414	1984	1983	1991	1983	1963
580	20230530	092800	2201464843	1983	1991	1991	1983	3102
581	20230530	092700	2195303477	1992	1991	1995	1987	5992
582	20230530	092600	2183377067	1991	1991	1996	1985	11530
583	20230530	092500	2160432523	1991	1980	1997	1975	12062
584	20230530	092400	2136525839	1981	1983	1983	1975	12774
585	20230530	092300	2111220089	1983	1974	1985	1971	11471
586	20230530	092200	2088507572	1973	1998	2000	1971	57486
587	20230530	092100	1974190901	1997	2000	2000	1997	5370
588	20230530	092000	1963464486	2000	2005	2010	1999	6797
589	20230530	091900	1949867981	2005	2000	2005	2000	5141
590	20230530	091800	1939585426	2000	2000	2010	1997	13568
591	20230530	091700	1912456277	2005	2000	2015	2000	3660
592	20230530	091600	1905116587	2000	1998	2025	1998	13117
593	20230530	091500	1878818837	1998	2020	2020	1998	30535
594	20230530	091400	1817629581	2020	2030	2040	2020	8171
595	20230530	091300	1801086751	2030	2065	2065	2030	11017
596	20230530	091200	1778468541	2065	2050	2070	2030	23447
597	20230530	091100	1730328696	2030	2010	2050	2010	6996
598	20230530	091000	1716091386	2010	2010	2025	2005	15175
599	20230530	090900	1685488986	2010	2035	2040	2010	11593
600	20230530	090800	1662011031	2035	2035	2050	2025	24053
601	20230530	090700	1612905591	2025	1996	2030	1996	11519
602	20230530	090600	1589687650	1995	2010	2010	1995	54977
603	20230530	090500	1479676050	2010	2015	2020	1998	50598
604	20230530	090400	1378217684	2010	2055	2055	1999	76008
605	20230530	090300	1224930298	2055	2015	2060	2010	54880
606	20230530	090200	1113051493	2015	2000	2025	1991	43347
607	20230530	090100	1026079756	1998	2015	2060	1997	113096
608	20230530	090000	798667580	2015	2030	2085	2000	392370