KissMeData/161570/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202200	1210804493	1931	1931	1931	1931	7021
3	20230530	202100	1210804493	1931	1931	1931	1931	0
4	20230530	202000	1210804493	1931	1931	1931	1931	0
5	20230530	201900	1210804493	1931	1931	1931	1931	0
6	20230530	201800	1210804493	1931	1931	1931	1931	0
7	20230530	201700	1210804493	1931	1931	1931	1931	0
8	20230530	201600	1210804493	1931	1931	1931	1931	0
9	20230530	201500	1210804493	1931	1931	1931	1931	0
10	20230530	201400	1210804493	1931	1931	1931	1931	0
11	20230530	201300	1210804493	1931	1931	1931	1931	0
12	20230530	201200	1210804493	1931	1931	1931	1931	0
13	20230530	201100	1210804493	1931	1931	1931	1931	0
14	20230530	201000	1210804493	1931	1931	1931	1931	0
15	20230530	200900	1210804493	1931	1931	1931	1931	0
16	20230530	200800	1210804493	1931	1931	1931	1931	0
17	20230530	200700	1210804493	1931	1931	1931	1931	0
18	20230530	200600	1210804493	1931	1931	1931	1931	0
19	20230530	200500	1210804493	1931	1931	1931	1931	0
20	20230530	200400	1210804493	1931	1931	1931	1931	0
21	20230530	200300	1210804493	1931	1931	1931	1931	0
22	20230530	200200	1210804493	1931	1931	1931	1931	0
23	20230530	200100	1210804493	1931	1931	1931	1931	0
24	20230530	200000	1210804493	1931	1931	1931	1931	0
25	20230530	195900	1210804493	1931	1931	1931	1931	0
26	20230530	195800	1210804493	1931	1931	1931	1931	0
27	20230530	195700	1210804493	1931	1931	1931	1931	0
28	20230530	195600	1210804493	1931	1931	1931	1931	0
29	20230530	195500	1210804493	1931	1931	1931	1931	0
30	20230530	195400	1210804493	1931	1931	1931	1931	0
31	20230530	195300	1210804493	1931	1931	1931	1931	0
32	20230530	195200	1210804493	1931	1931	1931	1931	7021
33	20230530	195100	1210804493	1931	1931	1931	1931	0
34	20230530	195000	1210804493	1931	1931	1931	1931	0
35	20230530	194900	1210804493	1931	1931	1931	1931	0
36	20230530	194800	1210804493	1931	1931	1931	1931	0
37	20230530	194700	1210804493	1931	1931	1931	1931	0
38	20230530	194600	1210804493	1931	1931	1931	1931	0
39	20230530	194500	1210804493	1931	1931	1931	1931	0
40	20230530	194400	1210804493	1931	1931	1931	1931	0
41	20230530	194300	1210804493	1931	1931	1931	1931	0
42	20230530	194200	1210804493	1931	1931	1931	1931	0
43	20230530	194100	1210804493	1931	1931	1931	1931	0
44	20230530	194000	1210804493	1931	1931	1931	1931	0
45	20230530	193900	1210804493	1931	1931	1931	1931	0
46	20230530	193800	1210804493	1931	1931	1931	1931	0
47	20230530	193700	1210804493	1931	1931	1931	1931	0
48	20230530	193600	1210804493	1931	1931	1931	1931	0
49	20230530	193500	1210804493	1931	1931	1931	1931	0
50	20230530	193400	1210804493	1931	1931	1931	1931	0
51	20230530	193300	1210804493	1931	1931	1931	1931	0
52	20230530	193200	1210804493	1931	1931	1931	1931	0
53	20230530	193100	1210804493	1931	1931	1931	1931	0
54	20230530	193000	1210804493	1931	1931	1931	1931	0
55	20230530	192900	1210804493	1931	1931	1931	1931	0
56	20230530	192800	1210804493	1931	1931	1931	1931	0
57	20230530	192700	1210804493	1931	1931	1931	1931	0
58	20230530	192600	1210804493	1931	1931	1931	1931	0
59	20230530	192500	1210804493	1931	1931	1931	1931	0
60	20230530	192400	1210804493	1931	1931	1931	1931	0
61	20230530	192300	1210804493	1931	1931	1931	1931	0
62	20230530	192200	1210804493	1931	1931	1931	1931	7021
63	20230530	192100	1210804493	1931	1931	1931	1931	0
64	20230530	192000	1210804493	1931	1931	1931	1931	0
65	20230530	191900	1210804493	1931	1931	1931	1931	0
66	20230530	191800	1210804493	1931	1931	1931	1931	0
67	20230530	191700	1210804493	1931	1931	1931	1931	0
68	20230530	191600	1210804493	1931	1931	1931	1931	0
69	20230530	191500	1210804493	1931	1931	1931	1931	0
70	20230530	191400	1210804493	1931	1931	1931	1931	0
71	20230530	191300	1210804493	1931	1931	1931	1931	0
72	20230530	191200	1210804493	1931	1931	1931	1931	0
73	20230530	191100	1210804493	1931	1931	1931	1931	0
74	20230530	191000	1210804493	1931	1931	1931	1931	0
75	20230530	190900	1210804493	1931	1931	1931	1931	0
76	20230530	190800	1210804493	1931	1931	1931	1931	0
77	20230530	190700	1210804493	1931	1931	1931	1931	0
78	20230530	190600	1210804493	1931	1931	1931	1931	0
79	20230530	190500	1210804493	1931	1931	1931	1931	0
80	20230530	190400	1210804493	1931	1931	1931	1931	0
81	20230530	190300	1210804493	1931	1931	1931	1931	0
82	20230530	190200	1210804493	1931	1931	1931	1931	0
83	20230530	190100	1210804493	1931	1931	1931	1931	0
84	20230530	190000	1210804493	1931	1931	1931	1931	0
85	20230530	185900	1210804493	1931	1931	1931	1931	0
86	20230530	185800	1210804493	1931	1931	1931	1931	0
87	20230530	185700	1210804493	1931	1931	1931	1931	0
88	20230530	185600	1210804493	1931	1931	1931	1931	0
89	20230530	185500	1210804493	1931	1931	1931	1931	0
90	20230530	185400	1210804493	1931	1931	1931	1931	0
91	20230530	185300	1210804493	1931	1931	1931	1931	0
92	20230530	185200	1210804493	1931	1931	1931	1931	7021
93	20230530	185100	1210804493	1931	1931	1931	1931	0
94	20230530	185000	1210804493	1931	1931	1931	1931	0
95	20230530	184900	1210804493	1931	1931	1931	1931	0
96	20230530	184800	1210804493	1931	1931	1931	1931	0
97	20230530	184700	1210804493	1931	1931	1931	1931	0
98	20230530	184600	1210804493	1931	1931	1931	1931	0
99	20230530	184500	1210804493	1931	1931	1931	1931	0
100	20230530	184400	1210804493	1931	1931	1931	1931	0
101	20230530	184300	1210804493	1931	1931	1931	1931	0
102	20230530	184200	1210804493	1931	1931	1931	1931	0
103	20230530	184100	1210804493	1931	1931	1931	1931	0
104	20230530	184000	1210804493	1931	1931	1931	1931	0
105	20230530	183900	1210804493	1931	1931	1931	1931	0
106	20230530	183800	1210804493	1931	1931	1931	1931	0
107	20230530	183700	1210804493	1931	1931	1931	1931	0
108	20230530	183600	1210804493	1931	1931	1931	1931	0
109	20230530	183500	1210804493	1931	1931	1931	1931	0
110	20230530	183400	1210804493	1931	1931	1931	1931	0
111	20230530	183300	1210804493	1931	1931	1931	1931	0
112	20230530	183200	1210804493	1931	1931	1931	1931	0
113	20230530	183100	1210804493	1931	1931	1931	1931	0
114	20230530	183000	1210804493	1931	1931	1931	1931	0
115	20230530	182900	1210804493	1931	1931	1931	1931	0
116	20230530	182800	1210804493	1931	1931	1931	1931	0
117	20230530	182700	1210804493	1931	1931	1931	1931	0
118	20230530	182600	1210804493	1931	1931	1931	1931	0
119	20230530	182500	1210804493	1931	1931	1931	1931	0
120	20230530	182400	1210804493	1931	1931	1931	1931	0
121	20230530	182300	1210804493	1931	1931	1931	1931	0
122	20230530	182200	1210804493	1931	1931	1931	1931	7021
123	20230530	182100	1210804493	1931	1931	1931	1931	0
124	20230530	182000	1210804493	1931	1931	1931	1931	0
125	20230530	181900	1210804493	1931	1931	1931	1931	0
126	20230530	181800	1210804493	1931	1931	1931	1931	0
127	20230530	181700	1210804493	1931	1931	1931	1931	0
128	20230530	181600	1210804493	1931	1931	1931	1931	0
129	20230530	181500	1210804493	1931	1931	1931	1931	0
130	20230530	181400	1210804493	1931	1931	1931	1931	0
131	20230530	181300	1210804493	1931	1931	1931	1931	0
132	20230530	181200	1210804493	1931	1931	1931	1931	0
133	20230530	181100	1210804493	1931	1931	1931	1931	0
134	20230530	181000	1210804493	1931	1931	1931	1931	0
135	20230530	180900	1210804493	1931	1931	1931	1931	0
136	20230530	180800	1210804493	1931	1931	1931	1931	0
137	20230530	180700	1210804493	1931	1931	1931	1931	0
138	20230530	180600	1210804493	1931	1931	1931	1931	0
139	20230530	180500	1210804493	1931	1931	1931	1931	0
140	20230530	180400	1210804493	1931	1931	1931	1931	0
141	20230530	180300	1210804493	1931	1931	1931	1931	0
142	20230530	180200	1210804493	1931	1931	1931	1931	0
143	20230530	180100	1210804493	1931	1931	1931	1931	0
144	20230530	180000	1210804493	1931	1931	1931	1931	0
145	20230530	175900	1210804493	1931	1931	1931	1931	0
146	20230530	175800	1210804493	1931	1931	1931	1931	0
147	20230530	175700	1210804493	1931	1931	1931	1931	0
148	20230530	175600	1210804493	1931	1931	1931	1931	0
149	20230530	175500	1210804493	1931	1931	1931	1931	0
150	20230530	175400	1210804493	1931	1931	1931	1931	0
151	20230530	175300	1210804493	1931	1931	1931	1931	0
152	20230530	175200	1210804493	1931	1931	1931	1931	7021
153	20230530	175100	1210804493	1931	1931	1931	1931	0
154	20230530	175000	1210804493	1931	1931	1931	1931	0
155	20230530	174900	1210804493	1931	1931	1931	1931	0
156	20230530	174800	1210804493	1931	1931	1931	1931	0
157	20230530	174700	1210804493	1931	1931	1931	1931	0
158	20230530	174600	1210804493	1931	1931	1931	1931	0
159	20230530	174500	1210804493	1931	1931	1931	1931	0
160	20230530	174400	1210804493	1931	1931	1931	1931	0
161	20230530	174300	1210804493	1931	1931	1931	1931	0
162	20230530	174200	1210804493	1931	1931	1931	1931	0
163	20230530	174100	1210804493	1931	1931	1931	1931	0
164	20230530	174000	1210804493	1931	1931	1931	1931	0
165	20230530	173900	1210804493	1931	1931	1931	1931	0
166	20230530	173800	1210804493	1931	1931	1931	1931	0
167	20230530	173700	1210804493	1931	1931	1931	1931	0
168	20230530	173600	1210804493	1931	1931	1931	1931	0
169	20230530	173500	1210804493	1931	1931	1931	1931	0
170	20230530	173400	1210804493	1931	1931	1931	1931	0
171	20230530	173300	1210804493	1931	1931	1931	1931	0
172	20230530	173200	1210804493	1931	1931	1931	1931	0
173	20230530	173100	1210804493	1931	1931	1931	1931	0
174	20230530	173000	1210804493	1931	1931	1931	1931	0
175	20230530	172900	1210804493	1931	1931	1931	1931	0
176	20230530	172800	1210804493	1931	1931	1931	1931	0
177	20230530	172700	1210804493	1931	1931	1931	1931	0
178	20230530	172600	1210804493	1931	1931	1931	1931	0
179	20230530	172500	1210804493	1931	1931	1931	1931	0
180	20230530	172400	1210804493	1931	1931	1931	1931	0
181	20230530	172300	1210804493	1931	1931	1931	1931	0
182	20230530	172200	1210804493	1931	1931	1931	1931	7021
183	20230530	172100	1210804493	1931	1931	1931	1931	0
184	20230530	172000	1210804493	1931	1931	1931	1931	0
185	20230530	171900	1210804493	1931	1931	1931	1931	0
186	20230530	171800	1210804493	1931	1931	1931	1931	0
187	20230530	171700	1210804493	1931	1931	1931	1931	0
188	20230530	171600	1210804493	1931	1931	1931	1931	0
189	20230530	171500	1210804493	1931	1931	1931	1931	0
190	20230530	171400	1210804493	1931	1931	1931	1931	0
191	20230530	171300	1210804493	1931	1931	1931	1931	0
192	20230530	171200	1210804493	1931	1931	1931	1931	0
193	20230530	171100	1210804493	1931	1931	1931	1931	0
194	20230530	171000	1210804493	1931	1931	1931	1931	0
195	20230530	170900	1210804493	1931	1931	1931	1931	0
196	20230530	170800	1210804493	1931	1931	1931	1931	0
197	20230530	170700	1210804493	1931	1931	1931	1931	0
198	20230530	170600	1210804493	1931	1931	1931	1931	0
199	20230530	170500	1210804493	1931	1931	1931	1931	0
200	20230530	170400	1210804493	1931	1931	1931	1931	0
201	20230530	170300	1210804493	1931	1931	1931	1931	0
202	20230530	170200	1210804493	1931	1931	1931	1931	0
203	20230530	170100	1210804493	1931	1931	1931	1931	0
204	20230530	170000	1210804493	1931	1931	1931	1931	0
205	20230530	165900	1210804493	1931	1931	1931	1931	0
206	20230530	165800	1210804493	1931	1931	1931	1931	0
207	20230530	165700	1210804493	1931	1931	1931	1931	0
208	20230530	165600	1210804493	1931	1931	1931	1931	0
209	20230530	165500	1210804493	1931	1931	1931	1931	0
210	20230530	165400	1210804493	1931	1931	1931	1931	0
211	20230530	165300	1210804493	1931	1931	1931	1931	0
212	20230530	165200	1210804493	1931	1931	1931	1931	7021
213	20230530	165100	1210804493	1931	1931	1931	1931	0
214	20230530	165000	1210804493	1931	1931	1931	1931	0
215	20230530	164900	1210804493	1931	1931	1931	1931	0
216	20230530	164800	1210804493	1931	1931	1931	1931	0
217	20230530	164700	1210804493	1931	1931	1931	1931	0
218	20230530	164600	1210804493	1931	1931	1931	1931	0
219	20230530	164500	1210804493	1931	1931	1931	1931	0
220	20230530	164400	1210804493	1931	1931	1931	1931	0
221	20230530	164300	1210804493	1931	1931	1931	1931	0
222	20230530	164200	1210804493	1931	1931	1931	1931	0
223	20230530	164100	1210804493	1931	1931	1931	1931	0
224	20230530	164000	1210804493	1931	1931	1931	1931	0
225	20230530	163900	1210804493	1931	1931	1931	1931	0
226	20230530	163800	1210804493	1931	1931	1931	1931	0
227	20230530	163700	1210804493	1931	1931	1931	1931	0
228	20230530	163600	1210804493	1931	1931	1931	1931	0
229	20230530	163500	1210804493	1931	1931	1931	1931	0
230	20230530	163400	1210804493	1931	1931	1931	1931	0
231	20230530	163300	1210804493	1931	1931	1931	1931	0
232	20230530	163200	1210804493	1931	1931	1931	1931	0
233	20230530	163100	1210804493	1931	1931	1931	1931	0
234	20230530	163000	1210804493	1931	1931	1931	1931	0
235	20230530	162900	1210804493	1931	1931	1931	1931	0
236	20230530	162800	1210804493	1931	1931	1931	1931	0
237	20230530	162700	1210804493	1931	1931	1931	1931	0
238	20230530	162600	1210804493	1931	1931	1931	1931	0
239	20230530	162500	1210804493	1931	1931	1931	1931	0
240	20230530	162400	1210804493	1931	1931	1931	1931	0
241	20230530	162300	1210804493	1931	1931	1931	1931	0
242	20230530	162200	1210804493	1931	1931	1931	1931	7021
243	20230530	162100	1210804493	1931	1931	1931	1931	0
244	20230530	162000	1210804493	1931	1931	1931	1931	0
245	20230530	161900	1210804493	1931	1931	1931	1931	0
246	20230530	161800	1210804493	1931	1931	1931	1931	0
247	20230530	161700	1210804493	1931	1931	1931	1931	0
248	20230530	161600	1210804493	1931	1931	1931	1931	0
249	20230530	161500	1210804493	1931	1931	1931	1931	0
250	20230530	161400	1210804493	1931	1931	1931	1931	0
251	20230530	161300	1210804493	1931	1931	1931	1931	0
252	20230530	161200	1210804493	1931	1931	1931	1931	0
253	20230530	161100	1210804493	1931	1931	1931	1931	0
254	20230530	161000	1210804493	1931	1931	1931	1931	0
255	20230530	160900	1210804493	1931	1931	1931	1931	0
256	20230530	160800	1210804493	1931	1931	1931	1931	0
257	20230530	160700	1210804493	1931	1931	1931	1931	0
258	20230530	160600	1210804493	1931	1931	1931	1931	0
259	20230530	160500	1210804493	1931	1931	1931	1931	0
260	20230530	160400	1210804493	1931	1931	1931	1931	0
261	20230530	160300	1210804493	1931	1931	1931	1931	0
262	20230530	160200	1210804493	1931	1931	1931	1931	0
263	20230530	160100	1210804493	1931	1931	1931	1931	0
264	20230530	160000	1210804493	1931	1931	1931	1931	0
265	20230530	155900	1210804493	1931	1931	1931	1931	0
266	20230530	155800	1210804493	1931	1931	1931	1931	0
267	20230530	155700	1210804493	1931	1931	1931	1931	0
268	20230530	155600	1210804493	1931	1931	1931	1931	0
269	20230530	155500	1210804493	1931	1931	1931	1931	0
270	20230530	155400	1210804493	1931	1931	1931	1931	0
271	20230530	155300	1210804493	1931	1931	1931	1931	0
272	20230530	155200	1210804493	1931	1931	1931	1931	7021
273	20230530	155100	1210804493	1931	1931	1931	1931	0
274	20230530	155000	1210804493	1931	1931	1931	1931	0
275	20230530	154900	1210804493	1931	1931	1931	1931	0
276	20230530	154800	1210804493	1931	1931	1931	1931	0
277	20230530	154700	1210804493	1931	1931	1931	1931	0
278	20230530	154600	1210804493	1931	1931	1931	1931	0
279	20230530	154500	1210804493	1931	1931	1931	1931	0
280	20230530	154400	1210804493	1931	1931	1931	1931	0
281	20230530	154300	1210804493	1931	1931	1931	1931	0
282	20230530	154200	1210804493	1931	1931	1931	1931	0
283	20230530	154100	1210804493	1931	1931	1931	1931	0
284	20230530	154000	1210804493	1931	1931	1931	1931	0
285	20230530	153900	1210804493	1931	1931	1931	1931	0
286	20230530	153800	1210804493	1931	1931	1931	1931	0
287	20230530	153700	1210804493	1931	1931	1931	1931	0
288	20230530	153600	1210804493	1931	1931	1931	1931	0
289	20230530	153500	1210804493	1931	1931	1931	1931	0
290	20230530	153400	1210804493	1931	1931	1931	1931	0
291	20230530	153300	1210804493	1931	1931	1931	1931	0
292	20230530	153200	1210804493	1931	1931	1931	1931	0
293	20230530	153100	1210804493	1931	1931	1931	1931	0
294	20230530	153000	1210804493	1931	1931	1931	1931	7021
295	20230530	152900	1197246942	1931	1931	1931	1931	0
296	20230530	152800	1197246942	1931	1931	1931	1931	0
297	20230530	152700	1197246942	1931	1931	1931	1931	0
298	20230530	152600	1197246942	1931	1931	1931	1931	0
299	20230530	152500	1197246942	1931	1931	1931	1931	0
300	20230530	152400	1197246942	1931	1931	1931	1931	0
301	20230530	152300	1197246942	1931	1931	1931	1931	0
302	20230530	152200	1197246942	1931	1931	1931	1931	0
303	20230530	152100	1197246942	1931	1931	1931	1931	0
304	20230530	152000	1197246942	1931	1931	1931	1931	0
305	20230530	151900	1197246942	1931	1930	1931	1930	931
306	20230530	151800	1195450092	1930	1932	1932	1930	2334
307	20230530	151700	1190942052	1932	1946	1946	1930	4798
308	20230530	151600	1181637051	1948	1948	1948	1948	1063
309	20230530	151500	1179566327	1948	1949	1949	1948	1061
310	20230530	151400	1177498938	1949	1952	1952	1949	2580
311	20230530	151300	1172469108	1953	1953	1953	1953	180
312	20230530	151200	1172117568	1953	1955	1955	1953	769
313	20230530	151100	1170615671	1953	1953	1953	1953	736
314	20230530	151000	1169178263	1958	1959	1959	1958	712
315	20230530	150900	1167784165	1959	1959	1959	1959	263
316	20230530	150800	1167268948	1959	1959	1959	1959	89
317	20230530	150700	1167094597	1959	1959	1959	1959	474
318	20230530	150600	1166166031	1958	1958	1958	1958	0
319	20230530	150500	1166166031	1958	1958	1958	1958	1
320	20230530	150400	1166164073	1959	1958	1959	1958	300
321	20230530	150300	1165576424	1959	1956	1959	1956	51
322	20230530	150200	1165476523	1952	1952	1952	1952	0
323	20230530	150100	1165476523	1952	1952	1952	1952	0
324	20230530	150000	1165476523	1952	1952	1952	1952	560
325	20230530	145900	1164383403	1956	1956	1956	1956	0
326	20230530	145800	1164383403	1956	1956	1956	1956	0
327	20230530	145700	1164383403	1956	1956	1956	1956	0
328	20230530	145600	1164383403	1956	1957	1957	1956	55
329	20230530	145500	1164275783	1957	1957	1957	1957	1
330	20230530	145400	1164273826	1957	1957	1957	1957	1
331	20230530	145300	1164271869	1960	1960	1960	1960	1
332	20230530	145200	1164269909	1963	1963	1963	1963	501
333	20230530	145100	1163286446	1963	1963	1963	1963	460
334	20230530	145000	1162383466	1963	1963	1963	1963	101
335	20230530	144900	1162185203	1963	1963	1963	1963	0
336	20230530	144800	1162185203	1963	1961	1963	1960	2303
337	20230530	144700	1157670115	1960	1960	1960	1960	0
338	20230530	144600	1157670115	1960	1960	1960	1960	930
339	20230530	144500	1155847315	1960	1960	1960	1954	308
340	20230530	144400	1155245422	1960	1954	1960	1954	120
341	20230530	144300	1155010926	1954	1954	1954	1954	0
342	20230530	144200	1155010926	1954	1956	1956	1954	46
343	20230530	144100	1154921036	1951	1951	1951	1951	0
344	20230530	144000	1154921036	1951	1951	1951	1951	1082
345	20230530	143900	1152810054	1950	1950	1950	1950	0
346	20230530	143800	1152810054	1950	1946	1950	1946	400
347	20230530	143700	1152030454	1948	1948	1948	1948	0
348	20230530	143600	1152030454	1948	1951	1951	1948	1000
349	20230530	143500	1150081936	1950	1950	1950	1950	1351
350	20230530	143400	1147447486	1947	1950	1950	1947	1786
351	20230530	143300	1143970024	1952	1960	1960	1952	2575
352	20230530	143200	1138923216	1960	1963	1963	1960	13611
353	20230530	143100	1112245272	1960	1966	1967	1960	5618
354	20230530	143000	1101231998	1965	1964	1965	1963	184
355	20230530	142900	1100870570	1963	1963	1974	1960	608
356	20230530	142800	1099674344	1964	1965	1966	1964	9
357	20230530	142700	1099656663	1960	1953	1970	1953	2789
358	20230530	142600	1094198845	1954	1954	1954	1954	0
359	20230530	142500	1094198845	1954	1940	1955	1940	747
360	20230530	142400	1092742531	1954	1935	1954	1935	55
361	20230530	142300	1092636077	1935	1935	1959	1932	428
362	20230530	142200	1091803585	1933	1933	1933	1933	33
363	20230530	142100	1091739796	1933	1927	1933	1927	12
364	20230530	142000	1091716634	1925	1964	1964	1910	5052
365	20230530	141900	1081882830	1966	1966	1966	1966	2
366	20230530	141800	1081878898	1966	1974	1974	1960	5514
367	20230530	141700	1071064523	1974	1960	1974	1960	16647
368	20230530	141600	1038431091	1960	1970	1970	1960	27174
369	20230530	141500	985159021	1974	1905	1980	1905	13558
370	20230530	141400	958829228	1909	1905	1909	1905	9
371	20230530	141300	958812079	1905	1905	1905	1905	6
372	20230530	141200	958800649	1905	1905	1905	1905	3
373	20230530	141100	958794934	1905	1905	1905	1905	7
374	20230530	141000	958781599	1905	1904	1905	1904	4
375	20230530	140900	958773980	1904	1904	1910	1902	1840
376	20230530	140800	955263628	1910	1903	1910	1903	57
377	20230530	140700	955154796	1903	1903	1903	1903	6
378	20230530	140600	955143378	1903	1903	1903	1903	1
379	20230530	140500	955141475	1903	1903	1903	1903	4
380	20230530	140400	955133863	1903	1903	1903	1903	5
381	20230530	140300	955124348	1903	1902	1903	1902	6
382	20230530	140200	955112931	1902	1907	1918	1898	1405
383	20230530	140100	952427595	1910	1906	1910	1906	204
384	20230530	140000	952037975	1906	1904	1906	1904	6
385	20230530	135900	952026541	1906	1906	1906	1906	7
386	20230530	135800	952013199	1906	1906	1906	1906	6
387	20230530	135700	952001763	1906	1906	1906	1906	6
388	20230530	135600	951990327	1906	1906	1906	1906	6
389	20230530	135500	951978891	1906	1906	1906	1906	7
390	20230530	135400	951965549	1906	1906	1906	1906	6
391	20230530	135300	951954113	1906	1906	1906	1906	9
392	20230530	135200	951936959	1906	1904	1906	1904	6
393	20230530	135100	951925529	1904	1904	1904	1904	106
394	20230530	135000	951723705	1904	1904	1904	1904	5
395	20230530	134900	951714185	1904	1904	1904	1904	6
396	20230530	134800	951702761	1904	1904	1904	1904	4
397	20230530	134700	951695145	1904	1904	1904	1904	5
398	20230530	134600	951685625	1904	1904	1904	1904	6
399	20230530	134500	951674201	1904	1904	1904	1904	6
400	20230530	134400	951662777	1904	1904	1904	1904	6
401	20230530	134300	951651353	1904	1904	1904	1904	5
402	20230530	134200	951641833	1901	1903	1903	1901	30
403	20230530	134100	951584791	1903	1903	1903	1903	3
404	20230530	134000	951579082	1903	1900	1903	1900	2
405	20230530	133900	951575279	1900	1900	1900	1900	7
406	20230530	133800	951561979	1900	1899	1900	1899	5
407	20230530	133700	951552481	1899	1906	1906	1899	105
408	20230530	133600	951352836	1906	1906	1906	1906	0
409	20230530	133500	951352836	1906	1906	1906	1906	0
410	20230530	133400	951352836	1906	1906	1906	1906	1400
411	20230530	133300	948684436	1906	1906	1906	1906	0
412	20230530	133200	948684436	1906	1906	1906	1906	0
413	20230530	133100	948684436	1906	1906	1906	1906	0
414	20230530	133000	948684436	1906	1906	1906	1906	200
415	20230530	132900	948303236	1918	1918	1918	1918	0
416	20230530	132800	948303236	1918	1918	1918	1918	0
417	20230530	132700	948303236	1918	1908	1918	1908	200
418	20230530	132600	947919646	1918	1908	1918	1908	265
419	20230530	132500	947411436	1918	1918	1918	1918	0
420	20230530	132400	947411436	1918	1918	1918	1918	0
421	20230530	132300	947411436	1918	1908	1918	1908	2
422	20230530	132200	947407610	1918	1907	1918	1907	100
423	20230530	132100	947215843	1904	1904	1904	1904	1
424	20230530	132000	947213939	1900	1899	1900	1899	272
425	20230530	131900	946697140	1896	1896	1896	1896	3238
426	20230530	131800	940557892	1896	1896	1896	1896	0
427	20230530	131700	940557892	1896	1896	1896	1896	0
428	20230530	131600	940557892	1896	1896	1896	1896	0
429	20230530	131500	940557892	1896	1896	1896	1896	0
430	20230530	131400	940557892	1896	1894	1896	1894	104
431	20230530	131300	940360712	1896	1896	1896	1896	0
432	20230530	131200	940360712	1896	1893	1896	1893	500
433	20230530	131100	939412715	1893	1893	1893	1893	2
434	20230530	131000	939408929	1893	1893	1893	1893	1
435	20230530	130900	939407036	1893	1893	1893	1893	1
436	20230530	130800	939405143	1893	1891	1893	1891	2
437	20230530	130700	939401359	1891	1891	1891	1891	1
438	20230530	130600	939399468	1888	1888	1888	1888	2
439	20230530	130500	939395692	1888	1887	1888	1887	7
440	20230530	130400	939382478	1887	1886	1896	1886	505
441	20230530	130300	938425552	1884	1882	1884	1882	4
442	20230530	130200	938418020	1882	1882	1882	1882	6
443	20230530	130100	938406728	1882	1882	1882	1882	5
444	20230530	130000	938397318	1895	1880	1895	1880	506
445	20230530	125900	937438530	1880	1872	1880	1872	550
446	20230530	125800	936406184	1869	1869	1877	1869	1816
447	20230530	125700	933001277	1867	1862	1873	1862	1213
448	20230530	125600	930734855	1861	1897	1897	1860	13131
449	20230530	125500	906216848	1897	1897	1897	1897	6
450	20230530	125400	906205466	1897	1897	1907	1897	26
451	20230530	125300	906155944	1897	1901	1902	1895	9765
452	20230530	125200	887631211	1903	1903	1903	1903	6
453	20230530	125100	887619793	1903	1903	1903	1900	2004
454	20230530	125000	883810971	1903	1914	1914	1900	8839
455	20230530	124900	866984447	1916	1916	1916	1916	1
456	20230530	124800	866982531	1914	1916	1916	1914	2001
457	20230530	124700	863152615	1916	1916	1916	1916	5
458	20230530	124600	863143035	1916	1916	1916	1916	5
459	20230530	124500	863133455	1915	1915	1915	1913	218
460	20230530	124400	862716411	1915	1915	1915	1915	6
461	20230530	124300	862704921	1915	1915	1915	1915	7
462	20230530	124200	862691516	1915	1915	1918	1915	7
463	20230530	124100	862678105	1914	1911	1918	1911	9
464	20230530	124000	862660878	1909	1906	1909	1906	106
465	20230530	123900	862458636	1906	1906	1906	1904	2005
466	20230530	123800	858641106	1905	1905	1905	1905	0
467	20230530	123700	858641106	1905	1905	1905	1905	0
468	20230530	123600	858641106	1905	1905	1905	1905	81
469	20230530	123500	858486801	1905	1906	1907	1905	5920
470	20230530	123400	847203976	1906	1906	1906	1906	0
471	20230530	123300	847203976	1906	1906	1906	1906	0
472	20230530	123200	847203976	1906	1920	1920	1906	52
473	20230530	123100	847104850	1906	1913	1913	1900	23004
474	20230530	123000	803357568	1913	1908	1913	1908	10040
475	20230530	122900	784173152	1905	1905	1905	1905	2
476	20230530	122800	784169342	1905	1903	1905	1903	4
477	20230530	122700	784161724	1904	1903	1904	1903	2021
478	20230530	122600	780313741	1901	1901	1901	1901	4
479	20230530	122500	780306137	1901	1901	1901	1901	54
480	20230530	122400	780203483	1901	1901	1901	1901	0
481	20230530	122300	780203483	1901	1901	1901	1901	0
482	20230530	122200	780203483	1901	1900	1901	1900	644
483	20230530	122100	778979881	1899	1899	1899	1899	0
484	20230530	122000	778979881	1899	1899	1900	1899	63
485	20230530	121900	778860192	1898	1898	1898	1898	0
486	20230530	121800	778860192	1898	1898	1898	1898	0
487	20230530	121700	778860192	1898	1898	1898	1898	0
488	20230530	121600	778860192	1898	1898	1900	1898	54
489	20230530	121500	778757600	1898	1898	1898	1898	7
490	20230530	121400	778744314	1898	1896	1899	1896	342
491	20230530	121300	778094867	1896	1896	1896	1896	0
492	20230530	121200	778094867	1896	1896	1896	1896	0
493	20230530	121100	778094867	1896	1896	1896	1896	0
494	20230530	121000	778094867	1896	1896	1896	1896	1
495	20230530	120900	778092971	1891	1891	1891	1891	1
496	20230530	120800	778091080	1889	1893	1899	1889	436
497	20230530	120700	777267124	1899	1893	1899	1893	5
498	20230530	120600	777257635	1891	1891	1891	1891	0
499	20230530	120500	777257635	1891	1891	1893	1891	3
500	20230530	120400	777251960	1891	1891	1891	1891	0
501	20230530	120300	777251960	1891	1891	1891	1891	0
502	20230530	120200	777251960	1891	1891	1891	1891	0
503	20230530	120100	777251960	1891	1891	1891	1891	0
504	20230530	120000	777251960	1891	1891	1891	1891	0
505	20230530	115900	777251960	1891	1891	1891	1891	0
506	20230530	115800	777251960	1891	1891	1891	1891	0
507	20230530	115700	777251960	1891	1891	1891	1891	9
508	20230530	115600	777234941	1891	1891	1891	1891	0
509	20230530	115500	777234941	1891	1891	1891	1891	0
510	20230530	115400	777234941	1891	1891	1891	1891	3
511	20230530	115300	777229268	1891	1891	1891	1891	5
512	20230530	115200	777219813	1891	1891	1891	1891	2
513	20230530	115100	777216031	1891	1891	1891	1891	6
514	20230530	115000	777204685	1891	1891	1891	1891	2
515	20230530	114900	777200903	1889	1889	1889	1889	1
516	20230530	114800	777199014	1899	1889	1899	1889	238
517	20230530	114700	776747076	1887	1887	1887	1887	0
518	20230530	114600	776747076	1887	1887	1887	1887	2
519	20230530	114500	776743302	1887	1887	1887	1887	2
520	20230530	114400	776739528	1884	1884	1884	1884	0
521	20230530	114300	776739528	1884	1884	1884	1884	0
522	20230530	114200	776739528	1884	1884	1884	1884	0
523	20230530	114100	776739528	1884	1884	1884	1884	0
524	20230530	114000	776739528	1884	1884	1884	1884	0
525	20230530	113900	776739528	1884	1884	1884	1884	0
526	20230530	113800	776739528	1884	1884	1884	1884	0
527	20230530	113700	776739528	1884	1884	1884	1884	0
528	20230530	113600	776739528	1884	1884	1884	1884	1
529	20230530	113500	776737644	1882	1871	1882	1871	6657
530	20230530	113400	764248422	1871	1871	1871	1871	7
531	20230530	113300	764235325	1871	1871	1871	1871	7
532	20230530	113200	764222228	1871	1871	1872	1871	1258
533	20230530	113100	761867257	1872	1872	1872	1872	138
534	20230530	113000	761608921	1871	1871	1871	1871	0
535	20230530	112900	761608921	1871	1871	1871	1871	2
536	20230530	112800	761605179	1867	1867	1867	1867	0
537	20230530	112700	761605179	1867	1867	1867	1867	1
538	20230530	112600	761603312	1867	1867	1867	1867	1
539	20230530	112500	761601445	1867	1867	1867	1867	1
540	20230530	112400	761599578	1864	1864	1864	1864	0
541	20230530	112300	761599578	1864	1864	1864	1864	0
542	20230530	112200	761599578	1864	1861	1864	1861	63
543	20230530	112100	761482149	1861	1860	1872	1860	7350
544	20230530	112000	747787817	1858	1858	1858	1858	0
545	20230530	111900	747787817	1858	1858	1858	1858	1
546	20230530	111800	747785959	1858	1858	1858	1858	1
547	20230530	111700	747784101	1856	1856	1856	1856	720
548	20230530	111600	746447781	1856	1856	1856	1856	0
549	20230530	111500	746447781	1856	1856	1856	1856	91
550	20230530	111400	746278885	1856	1856	1856	1856	0
551	20230530	111300	746278885	1856	1855	1856	1855	3833
552	20230530	111200	739165416	1855	1855	1855	1855	0
553	20230530	111100	739165416	1855	1855	1855	1855	0
554	20230530	111000	739165416	1855	1855	1855	1855	0
555	20230530	110900	739165416	1855	1855	1855	1855	156
556	20230530	110800	738876036	1855	1855	1855	1855	0
557	20230530	110700	738876036	1855	1855	1855	1855	1
558	20230530	110600	738874181	1855	1855	1855	1855	701
559	20230530	110500	737573826	1853	1853	1853	1853	0
560	20230530	110400	737573826	1853	1853	1853	1853	1
561	20230530	110300	737571973	1853	1854	1855	1853	482
562	20230530	110200	736678742	1852	1852	1852	1852	0
563	20230530	110100	736678742	1852	1852	1852	1852	0
564	20230530	110000	736678742	1852	1852	1852	1852	0
565	20230530	105900	736678742	1852	1852	1852	1852	0
566	20230530	105800	736678742	1852	1852	1852	1852	0
567	20230530	105700	736678742	1852	1852	1852	1852	0
568	20230530	105600	736678742	1852	1848	1852	1848	12905
569	20230530	105500	712800663	1848	1848	1848	1848	1242
570	20230530	105400	710505447	1848	1849	1849	1848	2777
571	20230530	105300	705370898	1849	1849	1849	1849	1
572	20230530	105200	705369049	1849	1849	1849	1849	0
573	20230530	105100	705369049	1849	1849	1849	1849	3
574	20230530	105000	705363502	1849	1849	1849	1849	3
575	20230530	104900	705357955	1850	1850	1850	1850	100
576	20230530	104800	705172955	1851	1851	1851	1851	0
577	20230530	104700	705172955	1851	1851	1851	1851	0
578	20230530	104600	705172955	1851	1851	1851	1851	0
579	20230530	104500	705172955	1851	1851	1851	1851	520
580	20230530	104400	704210435	1851	1851	1851	1851	0
581	20230530	104300	704210435	1851	1850	1851	1850	151
582	20230530	104200	703931066	1850	1850	1850	1850	5000
583	20230530	104100	694681066	1850	1849	1850	1849	5134
584	20230530	104000	685183182	1850	1850	1856	1849	2942
585	20230530	103900	679740574	1852	1852	1856	1850	9
586	20230530	103800	679723900	1852	1851	1852	1851	45
587	20230530	103700	679640603	1851	1851	1851	1851	0
588	20230530	103600	679640603	1851	1850	1851	1850	3
589	20230530	103500	679635052	1850	1850	1850	1850	70
590	20230530	103400	679505552	1852	1852	1852	1852	0
591	20230530	103300	679505552	1852	1850	1857	1850	1925
592	20230530	103200	675931246	1850	1850	1850	1850	100
593	20230530	103100	675746246	1857	1850	1857	1850	47
594	20230530	103000	675659284	1850	1850	1850	1850	1066
595	20230530	102900	673687184	1857	1852	1857	1852	100
596	20230530	102800	673501954	1850	1850	1850	1850	0
597	20230530	102700	673501954	1850	1850	1850	1850	3580
598	20230530	102600	666878954	1850	1852	1852	1850	8584
599	20230530	102500	650994542	1850	1850	1850	1850	726
600	20230530	102400	649651442	1850	1850	1850	1850	0
601	20230530	102300	649651442	1850	1850	1850	1850	3000
602	20230530	102200	644101442	1850	1851	1851	1849	11330
603	20230530	102100	623140239	1851	1851	1851	1851	0
604	20230530	102000	623140239	1851	1850	1851	1847	20557
605	20230530	101900	585112390	1850	1855	1855	1850	13071
606	20230530	101800	560925418	1855	1855	1855	1853	6320
607	20230530	101700	549202192	1857	1869	1869	1857	9608
608	20230530	101600	531315459	1869	1869	1869	1869	55
609	20230530	101500	531212664	1869	1869	1869	1869	0
610	20230530	101400	531212664	1869	1869	1869	1869	0
611	20230530	101300	531212664	1869	1869	1869	1869	0
612	20230530	101200	531212664	1869	1869	1869	1869	0
613	20230530	101100	531212664	1869	1869	1869	1869	0
614	20230530	101000	531212664	1869	1869	1869	1869	0
615	20230530	100900	531212664	1869	1869	1869	1869	0
616	20230530	100800	531212664	1869	1871	1878	1869	2229
617	20230530	100700	527027214	1871	1871	1871	1871	4
618	20230530	100600	527019730	1871	1871	1871	1871	0
619	20230530	100500	527019730	1871	1871	1871	1871	5
620	20230530	100400	527010375	1871	1869	1871	1869	202
621	20230530	100300	526632831	1869	1869	1869	1869	70
622	20230530	100200	526502001	1867	1867	1867	1867	5
623	20230530	100100	526492666	1865	1861	1865	1861	24
624	20230530	100000	526447979	1863	1861	1869	1861	1222
625	20230530	095900	524165197	1860	1857	1861	1857	1336
626	20230530	095800	521679166	1857	1857	1857	1857	5
627	20230530	095700	521669881	1855	1855	1855	1855	1
628	20230530	095600	521668026	1855	1855	1861	1855	6016
629	20230530	095500	510472575	1861	1855	1861	1855	4185
630	20230530	095400	502684947	1852	1852	1852	1852	8
631	20230530	095300	502670131	1852	1852	1852	1852	26
632	20230530	095200	502621979	1860	1852	1860	1852	5376
633	20230530	095100	492622627	1860	1852	1861	1852	1254
634	20230530	095000	490289648	1850	1850	1850	1848	8813
635	20230530	094900	473987083	1851	1852	1852	1850	10212
636	20230530	094800	455093632	1852	1861	1863	1852	24897
637	20230530	094700	408801755	1848	1876	1877	1848	35955
638	20230530	094600	341940506	1880	1896	1897	1880	7203
639	20230530	094500	328354145	1895	1901	1901	1895	6506
640	20230530	094400	315995709	1905	1911	1911	1900	11905
641	20230530	094300	293305817	1912	1909	1912	1909	107
642	20230530	094200	293101329	1911	1912	1912	1911	12
643	20230530	094100	293078387	1912	1912	1912	1912	2
644	20230530	094000	293074563	1912	1912	1912	1908	3198
645	20230530	093900	286969719	1912	1909	1912	1907	8435
646	20230530	093800	270868386	1908	1912	1912	1908	297
647	20230530	093700	270301282	1912	1913	1913	1912	61
648	20230530	093600	270184644	1912	1913	1926	1909	1585
649	20230530	093500	267154096	1926	1912	1926	1908	5698
650	20230530	093400	256280869	1918	1920	1926	1911	2032
651	20230530	093300	252386015	1918	1910	1995	1910	5542
652	20230530	093200	241573685	1904	1980	1980	1903	5241
653	20230530	093100	231401095	1932	1902	2000	1902	9261
654	20230530	093000	213448221	1900	1900	1900	1900	11
655	20230530	092900	213427321	1896	1896	1896	1896	10
656	20230530	092800	213408361	1895	1895	1895	1895	1157
657	20230530	092700	211215846	1896	1889	1899	1889	1283
658	20230530	092600	208783819	1885	1885	1885	1885	1
659	20230530	092500	208781934	1890	1884	1890	1884	1098
660	20230530	092400	206707396	1885	1885	1885	1885	1
661	20230530	092300	206705511	1881	1881	1885	1881	24
662	20230530	092200	206660319	1882	1877	1883	1877	3798
663	20230530	092100	199514879	1877	1865	1877	1865	1705
664	20230530	092000	196324492	1861	1861	1861	1861	1
665	20230530	091900	196322631	1861	1861	1866	1861	13151
666	20230530	091800	171841063	1861	1861	1861	1861	10000
667	20230530	091700	153231063	1861	1865	1865	1861	15202
668	20230530	091600	124937248	1865	1864	1865	1861	9741
669	20230530	091500	106792843	1861	1871	1871	1861	1750
670	20230530	091400	103535437	1871	1861	1871	1861	4879
671	20230530	091300	94442811	1861	1856	1861	1856	1091
672	20230530	091200	92417870	1856	1859	1859	1856	7973
673	20230530	091100	77617337	1862	1862	1862	1862	201
674	20230530	091000	77243075	1864	1867	1867	1864	4368
675	20230530	090900	69095808	1873	1874	1875	1873	89
676	20230530	090800	68929023	1875	1871	1877	1871	2788
677	20230530	090700	63706525	1871	1866	1871	1866	1110
678	20230530	090600	61630954	1871	1873	1873	1866	18
679	20230530	090500	61597328	1875	1865	1875	1864	1632
680	20230530	090400	58553620	1865	1880	1880	1864	2027
681	20230530	090300	54753475	1883	1858	1883	1856	3778
682	20230530	090200	47725699	1858	1855	1858	1845	6584
683	20230530	090100	35523418	1858	1864	1864	1858	114
684	20230530	090000	35310942	1851	1849	1868	1849	19091