KissMeData/001470/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181800	95895557622	1900	1900	1900	1900	257536
3	20230530	181700	95895557622	1900	1900	1900	1900	0
4	20230530	181600	95895557622	1900	1900	1900	1900	0
5	20230530	181500	95895557622	1900	1900	1900	1900	0
6	20230530	181400	95895557622	1900	1900	1900	1900	0
7	20230530	181300	95895557622	1900	1900	1900	1900	0
8	20230530	181200	95895557622	1900	1900	1900	1900	0
9	20230530	181100	95895557622	1900	1900	1900	1900	0
10	20230530	181000	95895557622	1900	1900	1900	1900	0
11	20230530	180900	95895557622	1900	1900	1900	1900	0
12	20230530	180800	95895557622	1900	1900	1900	1900	0
13	20230530	180700	95895557622	1900	1900	1900	1900	0
14	20230530	180600	95895557622	1900	1900	1900	1900	0
15	20230530	180500	95895557622	1900	1900	1900	1900	0
16	20230530	180400	95895557622	1900	1900	1900	1900	0
17	20230530	180300	95895557622	1900	1900	1900	1900	0
18	20230530	180200	95895557622	1900	1900	1900	1900	0
19	20230530	180100	95895557622	1900	1900	1900	1900	0
20	20230530	180000	95895557622	1900	1900	1900	1900	0
21	20230530	175900	95895557622	1900	1900	1900	1900	0
22	20230530	175800	95895557622	1900	1900	1900	1900	0
23	20230530	175700	95895557622	1900	1900	1900	1900	0
24	20230530	175600	95895557622	1900	1900	1900	1900	0
25	20230530	175500	95895557622	1900	1900	1900	1900	0
26	20230530	175400	95895557622	1900	1900	1900	1900	0
27	20230530	175300	95895557622	1900	1900	1900	1900	0
28	20230530	175200	95895557622	1900	1900	1900	1900	0
29	20230530	175100	95895557622	1900	1900	1900	1900	0
30	20230530	175000	95895557622	1900	1900	1900	1900	0
31	20230530	174900	95895557622	1900	1900	1900	1900	0
32	20230530	174800	95895557622	1900	1900	1900	1900	257536
33	20230530	174700	95895557622	1900	1900	1900	1900	0
34	20230530	174600	95895557622	1900	1900	1900	1900	0
35	20230530	174500	95895557622	1900	1900	1900	1900	0
36	20230530	174400	95895557622	1900	1900	1900	1900	0
37	20230530	174300	95895557622	1900	1900	1900	1900	0
38	20230530	174200	95895557622	1900	1900	1900	1900	0
39	20230530	174100	95895557622	1900	1900	1900	1900	0
40	20230530	174000	95895557622	1900	1900	1900	1900	0
41	20230530	173900	95895557622	1900	1900	1900	1900	0
42	20230530	173800	95895557622	1900	1900	1900	1900	0
43	20230530	173700	95895557622	1900	1900	1900	1900	0
44	20230530	173600	95895557622	1900	1900	1900	1900	0
45	20230530	173500	95895557622	1900	1900	1900	1900	0
46	20230530	173400	95895557622	1900	1900	1900	1900	0
47	20230530	173300	95895557622	1900	1900	1900	1900	0
48	20230530	173200	95895557622	1900	1900	1900	1900	0
49	20230530	173100	95895557622	1900	1900	1900	1900	0
50	20230530	173000	95895557622	1900	1900	1900	1900	0
51	20230530	172900	95895557622	1900	1900	1900	1900	0
52	20230530	172800	95895557622	1900	1900	1900	1900	0
53	20230530	172700	95895557622	1900	1900	1900	1900	0
54	20230530	172600	95895557622	1900	1900	1900	1900	0
55	20230530	172500	95895557622	1900	1900	1900	1900	0
56	20230530	172400	95895557622	1900	1900	1900	1900	0
57	20230530	172300	95895557622	1900	1900	1900	1900	0
58	20230530	172200	95895557622	1900	1900	1900	1900	0
59	20230530	172100	95895557622	1900	1900	1900	1900	0
60	20230530	172000	95895557622	1900	1900	1900	1900	0
61	20230530	171900	95895557622	1900	1900	1900	1900	0
62	20230530	171800	95895557622	1900	1900	1900	1900	257536
63	20230530	171700	95895557622	1900	1900	1900	1900	0
64	20230530	171600	95895557622	1900	1900	1900	1900	0
65	20230530	171500	95895557622	1900	1900	1900	1900	0
66	20230530	171400	95895557622	1900	1900	1900	1900	0
67	20230530	171300	95895557622	1900	1900	1900	1900	0
68	20230530	171200	95895557622	1900	1900	1900	1900	0
69	20230530	171100	95895557622	1900	1900	1900	1900	0
70	20230530	171000	95895557622	1900	1900	1900	1900	0
71	20230530	170900	95895557622	1900	1900	1900	1900	0
72	20230530	170800	95895557622	1900	1900	1900	1900	0
73	20230530	170700	95895557622	1900	1900	1900	1900	0
74	20230530	170600	95895557622	1900	1900	1900	1900	0
75	20230530	170500	95895557622	1900	1900	1900	1900	0
76	20230530	170400	95895557622	1900	1900	1900	1900	0
77	20230530	170300	95895557622	1900	1900	1900	1900	0
78	20230530	170200	95895557622	1900	1900	1900	1900	0
79	20230530	170100	95895557622	1900	1900	1900	1900	0
80	20230530	170000	95895557622	1900	1900	1900	1900	0
81	20230530	165900	95895557622	1900	1900	1900	1900	0
82	20230530	165800	95895557622	1900	1900	1900	1900	0
83	20230530	165700	95895557622	1900	1900	1900	1900	0
84	20230530	165600	95895557622	1900	1900	1900	1900	0
85	20230530	165500	95895557622	1900	1900	1900	1900	0
86	20230530	165400	95895557622	1900	1900	1900	1900	0
87	20230530	165300	95895557622	1900	1900	1900	1900	0
88	20230530	165200	95895557622	1900	1900	1900	1900	0
89	20230530	165100	95895557622	1900	1900	1900	1900	0
90	20230530	165000	95895557622	1900	1900	1900	1900	0
91	20230530	164900	95895557622	1900	1900	1900	1900	0
92	20230530	164800	95895557622	1900	1900	1900	1900	257536
93	20230530	164700	95895557622	1900	1900	1900	1900	0
94	20230530	164600	95895557622	1900	1900	1900	1900	0
95	20230530	164500	95895557622	1900	1900	1900	1900	0
96	20230530	164400	95895557622	1900	1900	1900	1900	0
97	20230530	164300	95895557622	1900	1900	1900	1900	0
98	20230530	164200	95895557622	1900	1900	1900	1900	0
99	20230530	164100	95895557622	1900	1900	1900	1900	0
100	20230530	164000	95895557622	1900	1900	1900	1900	0
101	20230530	163900	95895557622	1900	1900	1900	1900	0
102	20230530	163800	95895557622	1900	1900	1900	1900	0
103	20230530	163700	95895557622	1900	1900	1900	1900	0
104	20230530	163600	95895557622	1900	1900	1900	1900	0
105	20230530	163500	95895557622	1900	1900	1900	1900	0
106	20230530	163400	95895557622	1900	1900	1900	1900	0
107	20230530	163300	95895557622	1900	1900	1900	1900	0
108	20230530	163200	95895557622	1900	1900	1900	1900	0
109	20230530	163100	95895557622	1900	1900	1900	1900	0
110	20230530	163000	95895557622	1900	1900	1900	1900	0
111	20230530	162900	95895557622	1900	1900	1900	1900	0
112	20230530	162800	95895557622	1900	1900	1900	1900	0
113	20230530	162700	95895557622	1900	1900	1900	1900	0
114	20230530	162600	95895557622	1900	1900	1900	1900	0
115	20230530	162500	95895557622	1900	1900	1900	1900	0
116	20230530	162400	95895557622	1900	1900	1900	1900	0
117	20230530	162300	95895557622	1900	1900	1900	1900	0
118	20230530	162200	95895557622	1900	1900	1900	1900	0
119	20230530	162100	95895557622	1900	1900	1900	1900	0
120	20230530	162000	95895557622	1900	1900	1900	1900	0
121	20230530	161900	95895557622	1900	1900	1900	1900	0
122	20230530	161800	95895557622	1900	1900	1900	1900	257536
123	20230530	161700	95895557622	1900	1900	1900	1900	0
124	20230530	161600	95895557622	1900	1900	1900	1900	0
125	20230530	161500	95895557622	1900	1900	1900	1900	0
126	20230530	161400	95895557622	1900	1900	1900	1900	0
127	20230530	161300	95895557622	1900	1900	1900	1900	0
128	20230530	161200	95895557622	1900	1900	1900	1900	0
129	20230530	161100	95895557622	1900	1900	1900	1900	0
130	20230530	161000	95895557622	1900	1900	1900	1900	0
131	20230530	160900	95895557622	1900	1900	1900	1900	0
132	20230530	160800	95895557622	1900	1900	1900	1900	0
133	20230530	160700	95895557622	1900	1900	1900	1900	0
134	20230530	160600	95895557622	1900	1900	1900	1900	0
135	20230530	160500	95895557622	1900	1900	1900	1900	0
136	20230530	160400	95895557622	1900	1900	1900	1900	0
137	20230530	160300	95895557622	1900	1900	1900	1900	0
138	20230530	160200	95895557622	1900	1900	1900	1900	0
139	20230530	160100	95895557622	1900	1900	1900	1900	0
140	20230530	160000	95895557622	1900	1900	1900	1900	0
141	20230530	155900	95895557622	1900	1900	1900	1900	0
142	20230530	155800	95895557622	1900	1900	1900	1900	0
143	20230530	155700	95895557622	1900	1900	1900	1900	0
144	20230530	155600	95895557622	1900	1900	1900	1900	0
145	20230530	155500	95895557622	1900	1900	1900	1900	0
146	20230530	155400	95895557622	1900	1900	1900	1900	0
147	20230530	155300	95895557622	1900	1900	1900	1900	0
148	20230530	155200	95895557622	1900	1900	1900	1900	0
149	20230530	155100	95895557622	1900	1900	1900	1900	0
150	20230530	155000	95895557622	1900	1900	1900	1900	0
151	20230530	154900	95895557622	1900	1900	1900	1900	0
152	20230530	154800	95895557622	1900	1900	1900	1900	257536
153	20230530	154700	95895557622	1900	1900	1900	1900	0
154	20230530	154600	95895557622	1900	1900	1900	1900	0
155	20230530	154500	95895557622	1900	1900	1900	1900	0
156	20230530	154400	95895557622	1900	1900	1900	1900	0
157	20230530	154300	95895557622	1900	1900	1900	1900	0
158	20230530	154200	95895557622	1900	1900	1900	1900	0
159	20230530	154100	95895557622	1900	1900	1900	1900	0
160	20230530	154000	95895557622	1900	1900	1900	1900	0
161	20230530	153900	95895557622	1900	1900	1900	1900	0
162	20230530	153800	95895557622	1900	1900	1900	1900	0
163	20230530	153700	95895557622	1900	1900	1900	1900	0
164	20230530	153600	95895557622	1900	1900	1900	1900	0
165	20230530	153500	95895557622	1900	1900	1900	1900	0
166	20230530	153400	95895557622	1900	1900	1900	1900	0
167	20230530	153300	95895557622	1900	1900	1900	1900	0
168	20230530	153200	95895557622	1900	1900	1900	1900	0
169	20230530	153100	95895557622	1900	1900	1900	1900	0
170	20230530	153000	95895557622	1900	1900	1900	1900	257536
171	20230530	152900	95406239222	1895	1895	1895	1895	0
172	20230530	152800	95406239222	1895	1895	1895	1895	0
173	20230530	152700	95406239222	1895	1895	1895	1895	0
174	20230530	152600	95406239222	1895	1895	1895	1895	0
175	20230530	152500	95406239222	1895	1895	1895	1895	0
176	20230530	152400	95406239222	1895	1895	1895	1895	0
177	20230530	152300	95406239222	1895	1895	1895	1895	0
178	20230530	152200	95406239222	1895	1895	1895	1895	0
179	20230530	152100	95406239222	1895	1895	1895	1895	0
180	20230530	152000	95406239222	1895	1895	1895	1895	0
181	20230530	151900	95406239222	1895	1897	1897	1893	59872
182	20230530	151800	95292748938	1896	1898	1899	1891	113460
183	20230530	151700	95077717324	1898	1894	1900	1894	71966
184	20230530	151600	94941265700	1894	1898	1899	1892	73999
185	20230530	151500	94801064258	1897	1901	1902	1897	67155
186	20230530	151400	94673529776	1901	1898	1902	1898	63760
187	20230530	151300	94552362178	1898	1899	1900	1896	36543
188	20230530	151200	94483001424	1899	1902	1902	1894	60396
189	20230530	151100	94368401985	1902	1906	1907	1895	124580
190	20230530	151000	94131455990	1905	1909	1909	1905	35333
191	20230530	150900	94064067796	1909	1911	1911	1909	69483
192	20230530	150800	93931337792	1911	1910	1912	1909	36123
193	20230530	150700	93862328482	1910	1913	1913	1908	68734
194	20230530	150600	93730979585	1913	1915	1915	1913	34715
195	20230530	150500	93664520595	1915	1914	1915	1911	19077
196	20230530	150400	93628024419	1913	1912	1913	1910	18792
197	20230530	150300	93592100021	1910	1914	1915	1910	22212
198	20230530	150200	93549605949	1914	1916	1917	1914	41024
199	20230530	150100	93471035173	1916	1916	1918	1916	14712
200	20230530	150000	93442840115	1917	1916	1917	1915	33773
201	20230530	145900	93378133028	1916	1911	1916	1910	19909
202	20230530	145800	93340047219	1911	1918	1918	1910	54342
203	20230530	145700	93236048596	1918	1924	1928	1918	47947
204	20230530	145600	93143858352	1922	1911	1924	1910	59616
205	20230530	145500	93029584826	1911	1911	1912	1907	30966
206	20230530	145400	92970457856	1912	1910	1912	1907	25512
207	20230530	145300	92921719564	1910	1912	1914	1910	33503
208	20230530	145200	92857672494	1912	1910	1912	1910	10878
209	20230530	145100	92836886894	1910	1906	1910	1905	34047
210	20230530	145000	92771935292	1906	1905	1906	1904	29290
211	20230530	144900	92716135478	1906	1908	1909	1904	58589
212	20230530	144800	92604430724	1908	1907	1908	1905	58585
213	20230530	144700	92492753178	1908	1905	1908	1904	29820
214	20230530	144600	92435909817	1905	1900	1906	1900	36286
215	20230530	144500	92366866276	1900	1896	1900	1894	57243
216	20230530	144400	92258267988	1896	1891	1899	1890	50568
217	20230530	144300	92162515016	1891	1909	1909	1889	262160
218	20230530	144200	91665237922	1909	1914	1915	1909	66626
219	20230530	144100	91537839772	1915	1921	1921	1914	74440
220	20230530	144000	91395160817	1921	1915	1925	1915	56694
221	20230530	143900	91286513282	1916	1922	1922	1915	113600
222	20230530	143800	91068661055	1922	1932	1933	1921	90617
223	20230530	143700	90893959561	1931	1937	1942	1930	101212
224	20230530	143600	90697976328	1938	1930	1938	1930	73555
225	20230530	143500	90555696174	1931	1921	1932	1921	26757
226	20230530	143400	90504157419	1922	1920	1922	1919	37287
227	20230530	143300	90432544214	1919	1920	1922	1919	24465
228	20230530	143200	90385568726	1920	1919	1921	1919	22267
229	20230530	143100	90342817648	1919	1925	1925	1915	12579
230	20230530	143000	90318699888	1915	1926	1928	1915	45119
231	20230530	142900	90231994431	1925	1924	1927	1924	21624
232	20230530	142800	90190362158	1924	1918	1924	1917	30742
233	20230530	142700	90131321996	1919	1919	1919	1916	75589
234	20230530	142600	89986367746	1917	1926	1928	1917	81255
235	20230530	142500	89830255126	1928	1928	1929	1925	62439
236	20230530	142400	89709921711	1928	1930	1932	1926	42316
237	20230530	142300	89628306960	1929	1929	1933	1929	26499
238	20230530	142200	89577157392	1929	1931	1932	1927	30598
239	20230530	142100	89518150132	1931	1926	1935	1925	46505
240	20230530	142000	89428394888	1926	1939	1939	1925	72423
241	20230530	141900	89288667823	1935	1941	1943	1934	73383
242	20230530	141800	89146330361	1941	1938	1946	1938	82489
243	20230530	141700	88986241897	1938	1932	1939	1932	52798
244	20230530	141600	88884021743	1934	1934	1935	1932	38732
245	20230530	141500	88809119976	1934	1935	1936	1932	39635
246	20230530	141400	88732443298	1935	1926	1935	1925	33362
247	20230530	141300	88668040254	1927	1935	1936	1925	45340
248	20230530	141200	88580463888	1936	1940	1942	1936	108659
249	20230530	141100	88369877233	1938	1920	1940	1919	67115
250	20230530	141000	88240555667	1919	1919	1920	1916	28879
251	20230530	140900	88185164417	1916	1916	1920	1914	39065
252	20230530	140800	88110289462	1916	1915	1921	1911	53767
253	20230530	140700	88007267873	1915	1918	1926	1905	107066
254	20230530	140600	87802221247	1916	1924	1925	1906	159243
255	20230530	140500	87497169162	1923	1930	1930	1923	101393
256	20230530	140400	87301793671	1928	1930	1933	1921	68726
257	20230530	140300	87169389926	1930	1939	1940	1930	112380
258	20230530	140200	86951858551	1939	1943	1944	1937	90701
259	20230530	140100	86775918237	1943	1939	1946	1937	139662
260	20230530	140000	86504873539	1938	1937	1943	1932	100001
261	20230530	135900	86311146111	1938	1948	1954	1937	164535
262	20230530	135800	85991109957	1947	1927	1949	1927	199911
263	20230530	135700	85604086502	1927	1959	1960	1920	319402
264	20230530	135600	84983395657	1960	1958	1968	1954	544167
265	20230530	135500	83916298257	1959	1938	1959	1937	452306
266	20230530	135400	83034859651	1939	1921	1940	1920	259296
267	20230530	135300	82534438809	1921	1918	1922	1917	118295
268	20230530	135200	82307409621	1919	1914	1920	1913	182466
269	20230530	135100	81957605748	1914	1903	1914	1899	146858
270	20230530	135000	81677664983	1902	1904	1904	1895	78758
271	20230530	134900	81527853714	1904	1878	1910	1877	156459
272	20230530	134800	81231290016	1877	1881	1881	1877	9382
273	20230530	134700	81213669212	1878	1877	1880	1877	15360
274	20230530	134600	81184819134	1877	1877	1878	1875	24350
275	20230530	134500	81139143799	1877	1878	1879	1877	23030
276	20230530	134400	81095909258	1878	1878	1878	1875	19628
277	20230530	134300	81059083433	1877	1882	1883	1874	48048
278	20230530	134200	80968822071	1883	1887	1887	1882	43175
279	20230530	134100	80887459112	1886	1886	1888	1884	21737
280	20230530	134000	80846467595	1887	1884	1887	1883	31530
281	20230530	133900	80787040247	1884	1880	1886	1879	41221
282	20230530	133800	80709420386	1879	1876	1880	1876	33774
283	20230530	133700	80645968195	1875	1871	1876	1871	46603
284	20230530	133600	80558615860	1872	1870	1872	1869	18184
285	20230530	133500	80524603945	1870	1869	1870	1867	20846
286	20230530	133400	80485651972	1868	1871	1873	1868	57412
287	20230530	133300	80378302029	1871	1869	1874	1868	31571
288	20230530	133200	80319239792	1869	1864	1869	1860	14802
289	20230530	133100	80291618627	1860	1858	1860	1857	38643
290	20230530	133000	80219816317	1858	1860	1864	1857	53972
291	20230530	132900	80119540948	1857	1871	1871	1857	135774
292	20230530	132800	79866364432	1870	1869	1873	1867	93087
293	20230530	132700	79692343479	1869	1864	1870	1864	89422
294	20230530	132600	79525438461	1864	1857	1864	1856	75231
295	20230530	132500	79385583038	1857	1867	1867	1855	277010
296	20230530	132400	78870657000	1867	1879	1880	1866	237374
297	20230530	132300	78426439984	1880	1896	1899	1878	218409
298	20230530	132200	78014939290	1896	1900	1903	1892	53621
299	20230530	132100	77913175327	1901	1895	1901	1894	31642
300	20230530	132000	77853170733	1895	1896	1898	1893	27047
301	20230530	131900	77801933382	1894	1900	1902	1890	178671
302	20230530	131800	77463259114	1904	1897	1904	1897	46960
303	20230530	131700	77374098895	1897	1902	1905	1897	108801
304	20230530	131600	77167161593	1902	1899	1905	1897	174842
305	20230530	131500	76834546496	1898	1889	1900	1887	130239
306	20230530	131400	76587995363	1890	1889	1890	1885	80657
307	20230530	131300	76435802676	1890	1889	1890	1887	37313
308	20230530	131200	76365344267	1888	1889	1891	1888	49541
309	20230530	131100	76271748727	1890	1888	1890	1885	41260
310	20230530	131000	76193864144	1888	1884	1888	1883	34799
311	20230530	130900	76128283477	1883	1884	1885	1881	89887
312	20230530	130800	75959058271	1884	1892	1892	1884	122264
313	20230530	130700	75728336847	1894	1893	1896	1891	50840
314	20230530	130600	75632094090	1893	1893	1894	1890	55036
315	20230530	130500	75527984754	1894	1895	1896	1887	87399
316	20230530	130400	75362643234	1893	1886	1895	1885	72480
317	20230530	130300	75225690298	1887	1893	1894	1885	218411
318	20230530	130200	74813325093	1893	1898	1898	1890	205675
319	20230530	130100	74424015881	1898	1898	1900	1894	188547
320	20230530	130000	74066387797	1900	1906	1907	1898	233455
321	20230530	125900	73622428785	1906	1910	1910	1905	49775
322	20230530	125800	73527539614	1910	1903	1912	1902	113584
323	20230530	125700	73311080294	1903	1903	1909	1901	180561
324	20230530	125600	72967465086	1902	1933	1934	1901	458802
325	20230530	125500	72091022180	1933	1925	1934	1925	145642
326	20230530	125400	71809894096	1927	1922	1930	1921	76925
327	20230530	125300	71661716571	1923	1928	1930	1919	155838
328	20230530	125200	71361800038	1930	1926	1934	1925	285109
329	20230530	125100	70811784184	1926	1922	1927	1915	160188
330	20230530	125000	70504306962	1922	1917	1922	1914	178762
331	20230530	124900	70161479016	1917	1922	1924	1911	321125
332	20230530	124800	69545912766	1922	1936	1936	1915	412905
333	20230530	124700	68751232606	1936	1958	1958	1925	500987
334	20230530	124600	67781376578	1958	1976	1976	1958	230569
335	20230530	124500	67327885356	1975	1972	1980	1966	205173
336	20230530	124400	66922963232	1973	1966	1974	1964	118238
337	20230530	124300	66690303043	1969	1974	1976	1960	256440
338	20230530	124200	66185477876	1974	1961	1975	1958	276586
339	20230530	124100	65640986254	1960	1970	1975	1956	502841
340	20230530	124000	64652451196	1970	1997	1999	1965	536845
341	20230530	123900	63587658759	1997	2015	2020	1994	362397
342	20230530	123800	62862788435	2015	2005	2015	1981	501411
343	20230530	123700	61861586009	2005	2020	2025	1998	707135
344	20230530	123600	60444177257	2025	1985	2050	1984	1038502
345	20230530	123500	58349055540	1986	1984	2000	1980	1011116
346	20230530	123400	56334656483	1984	1954	1988	1954	915465
347	20230530	123300	54527335136	1957	1931	1957	1922	577538
348	20230530	123200	53403906988	1928	1943	1944	1928	234035
349	20230530	123100	52950501256	1943	1944	1945	1921	432777
350	20230530	123000	52113992150	1945	1937	1952	1935	729796
351	20230530	122900	50694896062	1937	1930	1938	1929	604875
352	20230530	122800	49525940387	1929	1909	1930	1906	557856
353	20230530	122700	48454051321	1909	1900	1913	1899	519876
354	20230530	122600	47463214860	1900	1889	1900	1888	343327
355	20230530	122500	46813039596	1889	1888	1889	1883	92463
356	20230530	122400	46638605829	1889	1885	1889	1884	141189
357	20230530	122300	46372228528	1885	1882	1885	1879	32845
358	20230530	122200	46310405787	1882	1885	1886	1879	111128
359	20230530	122100	46101149498	1885	1882	1885	1882	79945
360	20230530	122000	45950629841	1882	1879	1882	1878	144920
361	20230530	121900	45678221856	1879	1876	1879	1875	33539
362	20230530	121800	45615275764	1876	1876	1877	1875	43589
363	20230530	121700	45533481613	1876	1871	1876	1871	76845
364	20230530	121600	45389490977	1871	1870	1871	1869	17608
365	20230530	121500	45356558958	1870	1870	1871	1869	19238
366	20230530	121400	45320575775	1869	1869	1870	1868	40856
367	20230530	121300	45244200294	1870	1870	1870	1869	47718
368	20230530	121200	45154968750	1870	1867	1870	1865	34520
369	20230530	121100	45090477676	1867	1866	1867	1865	22379
370	20230530	121000	45048721141	1866	1867	1867	1865	9705
371	20230530	120900	45030616946	1866	1866	1867	1865	4952
372	20230530	120800	45021376947	1866	1866	1867	1864	11206
373	20230530	120700	45000481177	1865	1866	1867	1864	16110
374	20230530	120600	44970430757	1866	1864	1868	1864	16516
375	20230530	120500	44939610102	1864	1865	1867	1863	20443
376	20230530	120400	44901486413	1865	1867	1867	1865	13305
377	20230530	120300	44876654987	1866	1868	1869	1866	15070
378	20230530	120200	44848506871	1868	1869	1870	1868	32600
379	20230530	120100	44787565446	1869	1871	1871	1868	50086
380	20230530	120000	44693905337	1870	1870	1871	1868	31364
381	20230530	115900	44635247200	1870	1864	1871	1864	36023
382	20230530	115800	44567947638	1865	1860	1865	1860	36763
383	20230530	115700	44499512976	1860	1855	1860	1855	19945
384	20230530	115600	44462474607	1856	1852	1856	1852	11442
385	20230530	115500	44441265096	1852	1854	1854	1852	24514
386	20230530	115400	44395854271	1853	1854	1855	1853	16088
387	20230530	115300	44366035842	1854	1855	1855	1854	10943
388	20230530	115200	44345744538	1856	1855	1856	1854	16866
389	20230530	115100	44314462659	1855	1855	1856	1854	26722
390	20230530	115000	44264882569	1855	1855	1856	1855	12174
391	20230530	114900	44242297711	1856	1856	1857	1855	7826
392	20230530	114800	44227770691	1857	1857	1858	1856	8769
393	20230530	114700	44211485120	1857	1859	1859	1857	10670
394	20230530	114600	44191657310	1859	1855	1859	1855	15412
395	20230530	114500	44163037107	1855	1853	1856	1853	15418
396	20230530	114400	44134442088	1853	1855	1855	1853	19021
397	20230530	114300	44099177749	1854	1854	1855	1854	6658
398	20230530	114200	44086833782	1855	1854	1856	1854	29482
399	20230530	114100	44032150088	1855	1855	1855	1854	13097
400	20230530	114000	44007861275	1854	1855	1855	1854	13910
401	20230530	113900	43982070896	1855	1857	1857	1855	20083
402	20230530	113800	43944806364	1857	1855	1857	1855	13386
403	20230530	113700	43919971192	1855	1855	1857	1854	24250
404	20230530	113600	43874977689	1854	1853	1855	1851	19725
405	20230530	113500	43838434833	1853	1852	1853	1851	22613
406	20230530	113400	43796548591	1853	1854	1854	1851	24163
407	20230530	113300	43751798951	1855	1857	1857	1855	22267
408	20230530	113200	43710485682	1856	1851	1857	1850	30708
409	20230530	113100	43653596250	1850	1851	1852	1850	75534
410	20230530	113000	43513799516	1851	1856	1856	1851	68652
411	20230530	112900	43386554196	1856	1856	1857	1856	13464
412	20230530	112800	43361563246	1856	1856	1859	1856	40175
413	20230530	112700	43286972417	1856	1857	1860	1856	35533
414	20230530	112600	43220980655	1857	1863	1863	1857	45599
415	20230530	112500	43136209626	1862	1862	1864	1860	43975
416	20230530	112400	43054366140	1862	1867	1869	1860	42821
417	20230530	112300	42974542216	1869	1872	1872	1865	38096
418	20230530	112200	42903403860	1873	1869	1874	1868	17231
419	20230530	112100	42871176344	1869	1860	1869	1858	51940
420	20230530	112000	42774387886	1858	1875	1875	1858	103200
421	20230530	111900	42581782230	1877	1873	1877	1871	23685
422	20230530	111800	42537372923	1873	1878	1879	1872	39207
423	20230530	111700	42463853292	1878	1880	1883	1878	66279
424	20230530	111600	42339241495	1881	1879	1882	1878	46783
425	20230530	111500	42251260942	1881	1879	1881	1876	43688
426	20230530	111400	42169216341	1877	1875	1879	1874	27349
427	20230530	111300	42117898344	1875	1874	1875	1870	25728
428	20230530	111200	42069718632	1874	1876	1878	1873	23231
429	20230530	111100	42026144438	1877	1879	1881	1875	55296
430	20230530	111000	41922264200	1878	1874	1879	1873	50258
431	20230530	110900	41827963637	1873	1873	1874	1870	20257
432	20230530	110800	41790023699	1873	1873	1876	1870	41562
433	20230530	110700	41712147204	1871	1866	1873	1860	28663
434	20230530	110600	41658662610	1867	1878	1878	1867	71494
435	20230530	110500	41524632839	1878	1875	1880	1874	85455
436	20230530	110400	41364253505	1875	1860	1875	1860	62785
437	20230530	110300	41247038584	1860	1860	1861	1859	15981
438	20230530	110200	41217313183	1860	1860	1863	1860	21169
439	20230530	110100	41177926855	1861	1862	1864	1860	18781
440	20230530	110000	41142940231	1861	1858	1862	1858	49090
441	20230530	105900	41051628338	1859	1858	1860	1857	14640
442	20230530	105800	41024423033	1859	1861	1862	1857	30662
443	20230530	105700	40967401737	1861	1860	1863	1860	8262
444	20230530	105600	40952023075	1860	1862	1863	1860	37911
445	20230530	105500	40881478434	1862	1858	1864	1858	39172
446	20230530	105400	40808541061	1858	1855	1862	1854	26354
447	20230530	105300	40759592451	1855	1853	1855	1852	39575
448	20230530	105200	40686256800	1853	1856	1859	1852	25415
449	20230530	105100	40639143902	1852	1861	1862	1852	48518
450	20230530	105000	40549077057	1862	1862	1865	1861	24567
451	20230530	104900	40503322550	1862	1860	1864	1859	7735
452	20230530	104800	40488928033	1860	1855	1864	1855	33776
453	20230530	104700	40426212860	1855	1858	1859	1854	33405
454	20230530	104600	40364193206	1858	1857	1860	1855	24943
455	20230530	104500	40317857810	1857	1865	1865	1857	22888
456	20230530	104400	40275248608	1865	1865	1869	1865	35183
457	20230530	104300	40209570570	1865	1866	1867	1860	36242
458	20230530	104200	40142002732	1867	1874	1874	1866	35321
459	20230530	104100	40075934596	1874	1868	1879	1867	138171
460	20230530	104000	39817097167	1869	1859	1869	1858	58448
461	20230530	103900	39708188661	1859	1850	1859	1850	71417
462	20230530	103800	39575785031	1853	1854	1857	1850	95069
463	20230530	103700	39399598640	1854	1861	1862	1854	70715
464	20230530	103600	39268156323	1862	1868	1869	1860	43810
465	20230530	103500	39186432293	1868	1856	1870	1856	73038
466	20230530	103400	39050589941	1857	1872	1873	1856	125299
467	20230530	103300	38816917562	1873	1877	1878	1870	85956
468	20230530	103200	38655885373	1876	1872	1878	1872	89511
469	20230530	103100	38488050143	1872	1881	1882	1865	135333
470	20230530	103000	38234816146	1881	1884	1888	1880	461339
471	20230530	102900	37365592228	1882	1871	1886	1869	377165
472	20230530	102800	36656885090	1871	1872	1874	1868	159710
473	20230530	102700	36358099683	1872	1876	1879	1870	530695
474	20230530	102600	35363311360	1876	1868	1876	1867	317414
475	20230530	102500	34769174325	1867	1867	1871	1862	486534
476	20230530	102400	33860097988	1867	1845	1867	1845	250514
477	20230530	102300	33394220401	1845	1856	1857	1840	169574
478	20230530	102200	33080682715	1857	1855	1859	1852	136977
479	20230530	102100	32826306075	1855	1851	1861	1850	299124
480	20230530	102000	32270585385	1852	1848	1854	1846	167214
481	20230530	101900	31961003675	1848	1827	1861	1826	708183
482	20230530	101800	30649513824	1827	1828	1829	1826	86183
483	20230530	101700	30491994642	1828	1825	1831	1824	156126
484	20230530	101600	30206609203	1826	1815	1827	1813	137368
485	20230530	101500	29956582602	1815	1812	1815	1811	76487
486	20230530	101400	29817971575	1812	1807	1813	1807	70313
487	20230530	101300	29690664170	1807	1803	1810	1802	98711
488	20230530	101200	29512389781	1802	1804	1804	1800	251923
489	20230530	101100	29058508898	1804	1808	1808	1803	179316
490	20230530	101000	28734795557	1808	1814	1814	1802	330309
491	20230530	100900	28138076977	1814	1820	1820	1812	81551
492	20230530	100800	27990021420	1820	1822	1822	1818	69344
493	20230530	100700	27863803969	1821	1823	1823	1820	28491
494	20230530	100600	27811925385	1823	1826	1826	1821	49165
495	20230530	100500	27722272115	1825	1824	1826	1820	35980
496	20230530	100400	27656644445	1825	1823	1825	1819	111373
497	20230530	100300	27453866587	1822	1819	1823	1817	54384
498	20230530	100200	27354888924	1819	1814	1819	1811	121953
499	20230530	100100	27133456281	1814	1816	1817	1810	432830
500	20230530	100000	26349154920	1817	1821	1824	1816	260890
501	20230530	095900	25874159608	1820	1833	1833	1820	329407
502	20230530	095800	25272621554	1833	1838	1839	1831	97397
503	20230530	095700	25093971559	1838	1841	1842	1838	57923
504	20230530	095600	24987403828	1840	1852	1852	1840	99762
505	20230530	095500	24803394534	1852	1853	1853	1851	26067
506	20230530	095400	24755116133	1853	1852	1853	1849	49955
507	20230530	095300	24662661927	1851	1851	1853	1849	44972
508	20230530	095200	24579421563	1851	1858	1861	1850	164293
509	20230530	095100	24274491318	1858	1856	1858	1855	71875
510	20230530	095000	24141029755	1856	1849	1856	1849	62855
511	20230530	094900	24024492705	1849	1845	1851	1845	36501
512	20230530	094800	23957059705	1846	1849	1849	1842	93651
513	20230530	094700	23784267441	1850	1853	1855	1849	155525
514	20230530	094600	23496090363	1853	1847	1855	1847	144271
515	20230530	094500	23228982261	1848	1843	1850	1843	127391
516	20230530	094400	22993610840	1843	1842	1845	1840	70317
517	20230530	094300	22864095860	1841	1839	1842	1837	82245
518	20230530	094200	22712810336	1837	1834	1839	1834	124531
519	20230530	094100	22484155587	1834	1832	1835	1832	56883
520	20230530	094000	22379857463	1832	1833	1835	1831	72065
521	20230530	093900	22247777889	1833	1835	1837	1831	85152
522	20230530	093800	22091570174	1836	1833	1838	1831	99352
523	20230530	093700	21909258978	1831	1828	1835	1828	130196
524	20230530	093600	21670752125	1828	1829	1832	1826	220846
525	20230530	093500	21267008111	1829	1835	1835	1827	141255
526	20230530	093400	21008467840	1835	1838	1840	1834	123219
527	20230530	093300	20782224792	1838	1837	1838	1833	57478
528	20230530	093200	20676660773	1837	1829	1839	1828	288145
529	20230530	093100	20148867772	1829	1842	1842	1828	390600
530	20230530	093000	19432003774	1841	1847	1847	1841	121060
531	20230530	092900	19208853198	1846	1853	1853	1845	115973
532	20230530	092800	18994439743	1853	1853	1855	1852	57184
533	20230530	092700	18888460692	1852	1853	1855	1850	130440
534	20230530	092600	18646741274	1853	1844	1854	1844	150262
535	20230530	092500	18368950760	1845	1842	1845	1842	140019
536	20230530	092400	18110851500	1841	1847	1848	1840	344080
537	20230530	092300	17476599174	1846	1849	1850	1846	116858
538	20230530	092200	17260702910	1850	1854	1855	1848	134538
539	20230530	092100	17011647289	1854	1860	1860	1853	135293
540	20230530	092000	16760542947	1859	1860	1862	1858	81043
541	20230530	091900	16609801519	1860	1862	1864	1859	186874
542	20230530	091800	16261849283	1862	1851	1863	1850	125109
543	20230530	091700	16029517065	1851	1849	1851	1848	161843
544	20230530	091600	15730222720	1850	1848	1852	1844	281594
545	20230530	091500	15210035856	1848	1854	1855	1847	284825
546	20230530	091400	14682995050	1854	1861	1864	1853	121250
547	20230530	091300	14457760653	1860	1850	1868	1848	415694
548	20230530	091200	13686824451	1850	1862	1863	1848	446691
549	20230530	091100	12858319736	1862	1877	1880	1860	549095
550	20230530	091000	11832854798	1877	1885	1886	1877	276661
551	20230530	090900	11312292987	1885	1886	1886	1883	157602
552	20230530	090800	11015244490	1885	1893	1893	1881	185006
553	20230530	090700	10666711435	1891	1897	1904	1890	398091
554	20230530	090600	9910772275	1897	1882	1900	1880	392137
555	20230530	090500	9168628917	1882	1880	1886	1872	413612
556	20230530	090400	8390622228	1880	1894	1895	1871	865680
557	20230530	090300	6762297940	1894	1912	1912	1887	802484
558	20230530	090200	5237816464	1910	1915	1917	1903	664982
559	20230530	090100	3967308406	1904	1947	1947	1903	835215
560	20230530	090000	2359917489	1944	1960	1999	1943	1192798