KissMeData/123750/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202000	144697393	1898	1898	1898	1898	135
3	20240530	201900	144697393	1898	1898	1898	1898	0
4	20240530	201800	144697393	1898	1898	1898	1898	0
5	20240530	201700	144697393	1898	1898	1898	1898	0
6	20240530	201600	144697393	1898	1898	1898	1898	0
7	20240530	201500	144697393	1898	1898	1898	1898	0
8	20240530	201400	144697393	1898	1898	1898	1898	0
9	20240530	201300	144697393	1898	1898	1898	1898	0
10	20240530	201200	144697393	1898	1898	1898	1898	0
11	20240530	201100	144697393	1898	1898	1898	1898	0
12	20240530	201000	144697393	1898	1898	1898	1898	0
13	20240530	200900	144697393	1898	1898	1898	1898	0
14	20240530	200800	144697393	1898	1898	1898	1898	0
15	20240530	200700	144697393	1898	1898	1898	1898	0
16	20240530	200600	144697393	1898	1898	1898	1898	0
17	20240530	200500	144697393	1898	1898	1898	1898	0
18	20240530	200400	144697393	1898	1898	1898	1898	0
19	20240530	200300	144697393	1898	1898	1898	1898	0
20	20240530	200200	144697393	1898	1898	1898	1898	0
21	20240530	200100	144697393	1898	1898	1898	1898	0
22	20240530	200000	144697393	1898	1898	1898	1898	0
23	20240530	195900	144697393	1898	1898	1898	1898	0
24	20240530	195800	144697393	1898	1898	1898	1898	0
25	20240530	195700	144697393	1898	1898	1898	1898	0
26	20240530	195600	144697393	1898	1898	1898	1898	0
27	20240530	195500	144697393	1898	1898	1898	1898	0
28	20240530	195400	144697393	1898	1898	1898	1898	0
29	20240530	195300	144697393	1898	1898	1898	1898	0
30	20240530	195200	144697393	1898	1898	1898	1898	0
31	20240530	195100	144697393	1898	1898	1898	1898	0
32	20240530	195000	144697393	1898	1898	1898	1898	135
33	20240530	194900	144697393	1898	1898	1898	1898	0
34	20240530	194800	144697393	1898	1898	1898	1898	0
35	20240530	194700	144697393	1898	1898	1898	1898	0
36	20240530	194600	144697393	1898	1898	1898	1898	0
37	20240530	194500	144697393	1898	1898	1898	1898	0
38	20240530	194400	144697393	1898	1898	1898	1898	0
39	20240530	194300	144697393	1898	1898	1898	1898	0
40	20240530	194200	144697393	1898	1898	1898	1898	0
41	20240530	194100	144697393	1898	1898	1898	1898	0
42	20240530	194000	144697393	1898	1898	1898	1898	0
43	20240530	193900	144697393	1898	1898	1898	1898	0
44	20240530	193800	144697393	1898	1898	1898	1898	0
45	20240530	193700	144697393	1898	1898	1898	1898	0
46	20240530	193600	144697393	1898	1898	1898	1898	0
47	20240530	193500	144697393	1898	1898	1898	1898	0
48	20240530	193400	144697393	1898	1898	1898	1898	0
49	20240530	193300	144697393	1898	1898	1898	1898	0
50	20240530	193200	144697393	1898	1898	1898	1898	0
51	20240530	193100	144697393	1898	1898	1898	1898	0
52	20240530	193000	144697393	1898	1898	1898	1898	0
53	20240530	192900	144697393	1898	1898	1898	1898	0
54	20240530	192800	144697393	1898	1898	1898	1898	0
55	20240530	192700	144697393	1898	1898	1898	1898	0
56	20240530	192600	144697393	1898	1898	1898	1898	0
57	20240530	192500	144697393	1898	1898	1898	1898	0
58	20240530	192400	144697393	1898	1898	1898	1898	0
59	20240530	192300	144697393	1898	1898	1898	1898	0
60	20240530	192200	144697393	1898	1898	1898	1898	0
61	20240530	192100	144697393	1898	1898	1898	1898	0
62	20240530	192000	144697393	1898	1898	1898	1898	135
63	20240530	191900	144697393	1898	1898	1898	1898	0
64	20240530	191800	144697393	1898	1898	1898	1898	0
65	20240530	191700	144697393	1898	1898	1898	1898	0
66	20240530	191600	144697393	1898	1898	1898	1898	0
67	20240530	191500	144697393	1898	1898	1898	1898	0
68	20240530	191400	144697393	1898	1898	1898	1898	0
69	20240530	191300	144697393	1898	1898	1898	1898	0
70	20240530	191200	144697393	1898	1898	1898	1898	0
71	20240530	191100	144697393	1898	1898	1898	1898	0
72	20240530	191000	144697393	1898	1898	1898	1898	0
73	20240530	190900	144697393	1898	1898	1898	1898	0
74	20240530	190800	144697393	1898	1898	1898	1898	0
75	20240530	190700	144697393	1898	1898	1898	1898	0
76	20240530	190600	144697393	1898	1898	1898	1898	0
77	20240530	190500	144697393	1898	1898	1898	1898	0
78	20240530	190400	144697393	1898	1898	1898	1898	0
79	20240530	190300	144697393	1898	1898	1898	1898	0
80	20240530	190200	144697393	1898	1898	1898	1898	0
81	20240530	190100	144697393	1898	1898	1898	1898	0
82	20240530	190000	144697393	1898	1898	1898	1898	0
83	20240530	185900	144697393	1898	1898	1898	1898	0
84	20240530	185800	144697393	1898	1898	1898	1898	0
85	20240530	185700	144697393	1898	1898	1898	1898	0
86	20240530	185600	144697393	1898	1898	1898	1898	0
87	20240530	185500	144697393	1898	1898	1898	1898	0
88	20240530	185400	144697393	1898	1898	1898	1898	0
89	20240530	185300	144697393	1898	1898	1898	1898	0
90	20240530	185200	144697393	1898	1898	1898	1898	0
91	20240530	185100	144697393	1898	1898	1898	1898	0
92	20240530	185000	144697393	1898	1898	1898	1898	135
93	20240530	184900	144697393	1898	1898	1898	1898	0
94	20240530	184800	144697393	1898	1898	1898	1898	0
95	20240530	184700	144697393	1898	1898	1898	1898	0
96	20240530	184600	144697393	1898	1898	1898	1898	0
97	20240530	184500	144697393	1898	1898	1898	1898	0
98	20240530	184400	144697393	1898	1898	1898	1898	0
99	20240530	184300	144697393	1898	1898	1898	1898	0
100	20240530	184200	144697393	1898	1898	1898	1898	0
101	20240530	184100	144697393	1898	1898	1898	1898	0
102	20240530	184000	144697393	1898	1898	1898	1898	0
103	20240530	183900	144697393	1898	1898	1898	1898	0
104	20240530	183800	144697393	1898	1898	1898	1898	0
105	20240530	183700	144697393	1898	1898	1898	1898	0
106	20240530	183600	144697393	1898	1898	1898	1898	0
107	20240530	183500	144697393	1898	1898	1898	1898	0
108	20240530	183400	144697393	1898	1898	1898	1898	0
109	20240530	183300	144697393	1898	1898	1898	1898	0
110	20240530	183200	144697393	1898	1898	1898	1898	0
111	20240530	183100	144697393	1898	1898	1898	1898	0
112	20240530	183000	144697393	1898	1898	1898	1898	0
113	20240530	182900	144697393	1898	1898	1898	1898	0
114	20240530	182800	144697393	1898	1898	1898	1898	0
115	20240530	182700	144697393	1898	1898	1898	1898	0
116	20240530	182600	144697393	1898	1898	1898	1898	0
117	20240530	182500	144697393	1898	1898	1898	1898	0
118	20240530	182400	144697393	1898	1898	1898	1898	0
119	20240530	182300	144697393	1898	1898	1898	1898	0
120	20240530	182200	144697393	1898	1898	1898	1898	0
121	20240530	182100	144697393	1898	1898	1898	1898	0
122	20240530	182000	144697393	1898	1898	1898	1898	135
123	20240530	181900	144697393	1898	1898	1898	1898	0
124	20240530	181800	144697393	1898	1898	1898	1898	0
125	20240530	181700	144697393	1898	1898	1898	1898	0
126	20240530	181600	144697393	1898	1898	1898	1898	0
127	20240530	181500	144697393	1898	1898	1898	1898	0
128	20240530	181400	144697393	1898	1898	1898	1898	0
129	20240530	181300	144697393	1898	1898	1898	1898	0
130	20240530	181200	144697393	1898	1898	1898	1898	0
131	20240530	181100	144697393	1898	1898	1898	1898	0
132	20240530	181000	144697393	1898	1898	1898	1898	0
133	20240530	180900	144697393	1898	1898	1898	1898	0
134	20240530	180800	144697393	1898	1898	1898	1898	0
135	20240530	180700	144697393	1898	1898	1898	1898	0
136	20240530	180600	144697393	1898	1898	1898	1898	0
137	20240530	180500	144697393	1898	1898	1898	1898	0
138	20240530	180400	144697393	1898	1898	1898	1898	0
139	20240530	180300	144697393	1898	1898	1898	1898	0
140	20240530	180200	144697393	1898	1898	1898	1898	0
141	20240530	180100	144697393	1898	1898	1898	1898	0
142	20240530	180000	144697393	1898	1898	1898	1898	0
143	20240530	175900	144697393	1898	1898	1898	1898	0
144	20240530	175800	144697393	1898	1898	1898	1898	0
145	20240530	175700	144697393	1898	1898	1898	1898	0
146	20240530	175600	144697393	1898	1898	1898	1898	0
147	20240530	175500	144697393	1898	1898	1898	1898	0
148	20240530	175400	144697393	1898	1898	1898	1898	0
149	20240530	175300	144697393	1898	1898	1898	1898	0
150	20240530	175200	144697393	1898	1898	1898	1898	0
151	20240530	175100	144697393	1898	1898	1898	1898	0
152	20240530	175000	144697393	1898	1898	1898	1898	135
153	20240530	174900	144697393	1898	1898	1898	1898	0
154	20240530	174800	144697393	1898	1898	1898	1898	0
155	20240530	174700	144697393	1898	1898	1898	1898	0
156	20240530	174600	144697393	1898	1898	1898	1898	0
157	20240530	174500	144697393	1898	1898	1898	1898	0
158	20240530	174400	144697393	1898	1898	1898	1898	0
159	20240530	174300	144697393	1898	1898	1898	1898	0
160	20240530	174200	144697393	1898	1898	1898	1898	0
161	20240530	174100	144697393	1898	1898	1898	1898	0
162	20240530	174000	144697393	1898	1898	1898	1898	0
163	20240530	173900	144697393	1898	1898	1898	1898	0
164	20240530	173800	144697393	1898	1898	1898	1898	0
165	20240530	173700	144697393	1898	1898	1898	1898	0
166	20240530	173600	144697393	1898	1898	1898	1898	0
167	20240530	173500	144697393	1898	1898	1898	1898	0
168	20240530	173400	144697393	1898	1898	1898	1898	0
169	20240530	173300	144697393	1898	1898	1898	1898	0
170	20240530	173200	144697393	1898	1898	1898	1898	0
171	20240530	173100	144697393	1898	1898	1898	1898	0
172	20240530	173000	144697393	1898	1898	1898	1898	0
173	20240530	172900	144697393	1898	1898	1898	1898	0
174	20240530	172800	144697393	1898	1898	1898	1898	0
175	20240530	172700	144697393	1898	1898	1898	1898	0
176	20240530	172600	144697393	1898	1898	1898	1898	0
177	20240530	172500	144697393	1898	1898	1898	1898	0
178	20240530	172400	144697393	1898	1898	1898	1898	0
179	20240530	172300	144697393	1898	1898	1898	1898	0
180	20240530	172200	144697393	1898	1898	1898	1898	0
181	20240530	172100	144697393	1898	1898	1898	1898	0
182	20240530	172000	144697393	1898	1898	1898	1898	135
183	20240530	171900	144697393	1898	1898	1898	1898	0
184	20240530	171800	144697393	1898	1898	1898	1898	0
185	20240530	171700	144697393	1898	1898	1898	1898	0
186	20240530	171600	144697393	1898	1898	1898	1898	0
187	20240530	171500	144697393	1898	1898	1898	1898	0
188	20240530	171400	144697393	1898	1898	1898	1898	0
189	20240530	171300	144697393	1898	1898	1898	1898	0
190	20240530	171200	144697393	1898	1898	1898	1898	0
191	20240530	171100	144697393	1898	1898	1898	1898	0
192	20240530	171000	144697393	1898	1898	1898	1898	0
193	20240530	170900	144697393	1898	1898	1898	1898	0
194	20240530	170800	144697393	1898	1898	1898	1898	0
195	20240530	170700	144697393	1898	1898	1898	1898	0
196	20240530	170600	144697393	1898	1898	1898	1898	0
197	20240530	170500	144697393	1898	1898	1898	1898	0
198	20240530	170400	144697393	1898	1898	1898	1898	0
199	20240530	170300	144697393	1898	1898	1898	1898	0
200	20240530	170200	144697393	1898	1898	1898	1898	0
201	20240530	170100	144697393	1898	1898	1898	1898	0
202	20240530	170000	144697393	1898	1898	1898	1898	0
203	20240530	165900	144697393	1898	1898	1898	1898	0
204	20240530	165800	144697393	1898	1898	1898	1898	0
205	20240530	165700	144697393	1898	1898	1898	1898	0
206	20240530	165600	144697393	1898	1898	1898	1898	0
207	20240530	165500	144697393	1898	1898	1898	1898	0
208	20240530	165400	144697393	1898	1898	1898	1898	0
209	20240530	165300	144697393	1898	1898	1898	1898	0
210	20240530	165200	144697393	1898	1898	1898	1898	0
211	20240530	165100	144697393	1898	1898	1898	1898	0
212	20240530	165000	144697393	1898	1898	1898	1898	135
213	20240530	164900	144697393	1898	1898	1898	1898	0
214	20240530	164800	144697393	1898	1898	1898	1898	0
215	20240530	164700	144697393	1898	1898	1898	1898	0
216	20240530	164600	144697393	1898	1898	1898	1898	0
217	20240530	164500	144697393	1898	1898	1898	1898	0
218	20240530	164400	144697393	1898	1898	1898	1898	0
219	20240530	164300	144697393	1898	1898	1898	1898	0
220	20240530	164200	144697393	1898	1898	1898	1898	0
221	20240530	164100	144697393	1898	1898	1898	1898	0
222	20240530	164000	144697393	1898	1898	1898	1898	0
223	20240530	163900	144697393	1898	1898	1898	1898	0
224	20240530	163800	144697393	1898	1898	1898	1898	0
225	20240530	163700	144697393	1898	1898	1898	1898	0
226	20240530	163600	144697393	1898	1898	1898	1898	0
227	20240530	163500	144697393	1898	1898	1898	1898	0
228	20240530	163400	144697393	1898	1898	1898	1898	0
229	20240530	163300	144697393	1898	1898	1898	1898	0
230	20240530	163200	144697393	1898	1898	1898	1898	0
231	20240530	163100	144697393	1898	1898	1898	1898	0
232	20240530	163000	144697393	1898	1898	1898	1898	0
233	20240530	162900	144697393	1898	1898	1898	1898	0
234	20240530	162800	144697393	1898	1898	1898	1898	0
235	20240530	162700	144697393	1898	1898	1898	1898	0
236	20240530	162600	144697393	1898	1898	1898	1898	0
237	20240530	162500	144697393	1898	1898	1898	1898	0
238	20240530	162400	144697393	1898	1898	1898	1898	0
239	20240530	162300	144697393	1898	1898	1898	1898	0
240	20240530	162200	144697393	1898	1898	1898	1898	0
241	20240530	162100	144697393	1898	1898	1898	1898	0
242	20240530	162000	144697393	1898	1898	1898	1898	135
243	20240530	161900	144697393	1898	1898	1898	1898	0
244	20240530	161800	144697393	1898	1898	1898	1898	0
245	20240530	161700	144697393	1898	1898	1898	1898	0
246	20240530	161600	144697393	1898	1898	1898	1898	0
247	20240530	161500	144697393	1898	1898	1898	1898	0
248	20240530	161400	144697393	1898	1898	1898	1898	0
249	20240530	161300	144697393	1898	1898	1898	1898	0
250	20240530	161200	144697393	1898	1898	1898	1898	0
251	20240530	161100	144697393	1898	1898	1898	1898	0
252	20240530	161000	144697393	1898	1898	1898	1898	0
253	20240530	160900	144697393	1898	1898	1898	1898	0
254	20240530	160800	144697393	1898	1898	1898	1898	0
255	20240530	160700	144697393	1898	1898	1898	1898	0
256	20240530	160600	144697393	1898	1898	1898	1898	0
257	20240530	160500	144697393	1898	1898	1898	1898	0
258	20240530	160400	144697393	1898	1898	1898	1898	0
259	20240530	160300	144697393	1898	1898	1898	1898	0
260	20240530	160200	144697393	1898	1898	1898	1898	0
261	20240530	160100	144697393	1898	1898	1898	1898	0
262	20240530	160000	144697393	1898	1898	1898	1898	0
263	20240530	155900	144697393	1898	1898	1898	1898	0
264	20240530	155800	144697393	1898	1898	1898	1898	0
265	20240530	155700	144697393	1898	1898	1898	1898	0
266	20240530	155600	144697393	1898	1898	1898	1898	0
267	20240530	155500	144697393	1898	1898	1898	1898	0
268	20240530	155400	144697393	1898	1898	1898	1898	0
269	20240530	155300	144697393	1898	1898	1898	1898	0
270	20240530	155200	144697393	1898	1898	1898	1898	0
271	20240530	155100	144697393	1898	1898	1898	1898	0
272	20240530	155000	144697393	1898	1898	1898	1898	135
273	20240530	154900	144697393	1898	1898	1898	1898	0
274	20240530	154800	144697393	1898	1898	1898	1898	0
275	20240530	154700	144697393	1898	1898	1898	1898	0
276	20240530	154600	144697393	1898	1898	1898	1898	0
277	20240530	154500	144697393	1898	1898	1898	1898	0
278	20240530	154400	144697393	1898	1898	1898	1898	0
279	20240530	154300	144697393	1898	1898	1898	1898	0
280	20240530	154200	144697393	1898	1898	1898	1898	0
281	20240530	154100	144697393	1898	1898	1898	1898	0
282	20240530	154000	144697393	1898	1898	1898	1898	0
283	20240530	153900	144697393	1898	1898	1898	1898	0
284	20240530	153800	144697393	1898	1898	1898	1898	0
285	20240530	153700	144697393	1898	1898	1898	1898	0
286	20240530	153600	144697393	1898	1898	1898	1898	0
287	20240530	153500	144697393	1898	1898	1898	1898	0
288	20240530	153400	144697393	1898	1898	1898	1898	0
289	20240530	153300	144697393	1898	1898	1898	1898	0
290	20240530	153200	144697393	1898	1898	1898	1898	0
291	20240530	153100	144697393	1898	1898	1898	1898	0
292	20240530	153000	144697393	1898	1898	1898	1898	135
293	20240530	152900	144441163	1897	1897	1897	1897	0
294	20240530	152800	144441163	1897	1897	1897	1897	0
295	20240530	152700	144441163	1897	1897	1897	1897	0
296	20240530	152600	144441163	1897	1897	1897	1897	0
297	20240530	152500	144441163	1897	1897	1897	1897	0
298	20240530	152400	144441163	1897	1897	1897	1897	0
299	20240530	152300	144441163	1897	1897	1897	1897	0
300	20240530	152200	144441163	1897	1897	1897	1897	0
301	20240530	152100	144441163	1897	1897	1897	1897	0
302	20240530	152000	144441163	1897	1897	1897	1897	0
303	20240530	151900	144441163	1897	1907	1918	1897	220
304	20240530	151800	144021678	1897	1897	1897	1897	37
305	20240530	151700	143951489	1897	1897	1897	1897	10
306	20240530	151600	143932519	1897	1897	1897	1897	1
307	20240530	151500	143930622	1898	1898	1898	1898	248
308	20240530	151400	143459918	1898	1898	1898	1898	1
309	20240530	151300	143458020	1898	1898	1898	1898	1
310	20240530	151200	143456122	1898	1897	1898	1897	52
311	20240530	151100	143357427	1898	1898	1898	1898	10
312	20240530	151000	143338447	1898	1898	1898	1898	1
313	20240530	150900	143336549	1897	1897	1897	1897	1
314	20240530	150800	143334652	1897	1897	1897	1897	78
315	20240530	150700	143186686	1897	1902	1902	1897	7
316	20240530	150600	143173377	1898	1898	1898	1898	1
317	20240530	150500	143171479	1899	1899	1899	1899	1
318	20240530	150400	143169580	1900	1900	1900	1900	1
319	20240530	150300	143167680	1896	1898	1898	1896	26
320	20240530	150200	143118377	1898	1899	1899	1898	2
321	20240530	150100	143114580	1899	1899	1899	1899	1
322	20240530	150000	143112681	1899	1899	1899	1899	1
323	20240530	145900	143110782	1900	1900	1900	1900	1
324	20240530	145800	143108882	1898	1898	1898	1898	1
325	20240530	145700	143106984	1895	1902	1902	1895	202
326	20240530	145600	142722788	1902	1901	1902	1901	101
327	20240530	145500	142530687	1899	1899	1899	1899	1
328	20240530	145400	142528788	1897	1897	1897	1897	1
329	20240530	145300	142526891	1896	1896	1896	1896	1
330	20240530	145200	142524995	1896	1896	1896	1896	1
331	20240530	145100	142523099	1895	1896	1896	1895	77
332	20240530	145000	142377183	1895	1895	1895	1895	1
333	20240530	144900	142375288	1895	1895	1895	1895	513
334	20240530	144800	141403153	1895	1895	1895	1895	1
335	20240530	144700	141401258	1895	1895	1895	1895	1
336	20240530	144600	141399363	1895	1895	1895	1895	1
337	20240530	144500	141397468	1895	1895	1895	1895	1
338	20240530	144400	141395573	1895	1895	1895	1895	1
339	20240530	144300	141393678	1895	1896	1896	1895	79
340	20240530	144200	141243956	1896	1896	1896	1896	1
341	20240530	144100	141242060	1896	1896	1896	1896	1
342	20240530	144000	141240164	1895	1895	1895	1895	1
343	20240530	143900	141238269	1895	1895	1895	1895	1
344	20240530	143800	141236374	1895	1895	1895	1895	1
345	20240530	143700	141234479	1895	1895	1895	1895	1
346	20240530	143600	141232584	1895	1895	1895	1895	1
347	20240530	143500	141230689	1895	1895	1895	1895	1
348	20240530	143400	141228794	1895	1895	1895	1895	1
349	20240530	143300	141226899	1895	1895	1895	1895	1
350	20240530	143200	141225004	1895	1903	1903	1895	95
351	20240530	143100	141044227	1900	1900	1900	1900	1
352	20240530	143000	141042327	1900	1900	1900	1900	1
353	20240530	142900	141040427	1900	1900	1900	1900	1
354	20240530	142800	141038527	1900	1901	1903	1900	111
355	20240530	142700	140827300	1900	1895	1900	1895	3
356	20240530	142600	140821606	1894	1894	1894	1894	1
357	20240530	142500	140819712	1894	1894	1894	1894	1
358	20240530	142400	140817818	1895	1895	1895	1894	919
359	20240530	142300	139077134	1895	1895	1895	1894	91
360	20240530	142200	138904690	1896	1895	1896	1895	3
361	20240530	142100	138899003	1895	1896	1896	1895	3
362	20240530	142000	138893316	1896	1896	1896	1895	55
363	20240530	141900	138789037	1896	1895	1896	1895	3
364	20240530	141800	138783350	1896	1896	1896	1895	5
365	20240530	141700	138773871	1895	1895	1895	1895	1
366	20240530	141600	138771976	1895	1896	1896	1895	28
367	20240530	141500	138718889	1896	1896	1896	1896	1
368	20240530	141400	138716993	1898	1896	1898	1896	3
369	20240530	141300	138711302	1896	1896	1896	1896	1
370	20240530	141200	138709406	1896	1896	1896	1896	1
371	20240530	141100	138707510	1896	1904	1906	1896	4
372	20240530	141000	138699899	1894	1894	1894	1894	1
373	20240530	140900	138698005	1893	1894	1894	1893	247
374	20240530	140800	138230188	1894	1894	1894	1894	1
375	20240530	140700	138228294	1894	1894	1894	1894	1
376	20240530	140600	138226400	1894	1894	1894	1894	1
377	20240530	140500	138224506	1893	1893	1893	1893	1
378	20240530	140400	138222613	1894	1894	1894	1894	2
379	20240530	140300	138218825	1893	1894	1894	1893	3
380	20240530	140200	138213144	1896	1896	1896	1896	1
381	20240530	140100	138211248	1896	1896	1896	1896	1
382	20240530	140000	138209352	1896	1896	1896	1896	1
383	20240530	135900	138207456	1896	1896	1896	1896	1
384	20240530	135800	138205560	1896	1896	1896	1896	1
385	20240530	135700	138203664	1896	1896	1896	1896	1
386	20240530	135600	138201768	1896	1896	1896	1896	1
387	20240530	135500	138199872	1896	1896	1896	1896	1
388	20240530	135400	138197976	1895	1903	1903	1895	2
389	20240530	135300	138194178	1901	1895	1902	1895	6034
390	20240530	135200	126724825	1895	1893	1895	1893	2087
391	20240530	135100	122770135	1895	1894	1895	1893	7
392	20240530	135000	122756877	1894	1893	1895	1892	12
393	20240530	134900	122734155	1895	1895	1895	1894	78
394	20240530	134800	122586349	1894	1895	1895	1894	17
395	20240530	134700	122554136	1895	1894	1895	1890	5
396	20240530	134600	122544669	1890	1890	1890	1890	1
397	20240530	134500	122542779	1895	1895	1895	1890	505
398	20240530	134400	121585809	1895	1890	1895	1890	3
399	20240530	134300	121580129	1890	1890	1890	1890	78
400	20240530	134200	121432709	1890	1895	1895	1890	1782
401	20240530	134100	118058236	1895	1895	1895	1895	1
402	20240530	134000	118056341	1895	1896	1896	1895	70
403	20240530	133900	117923671	1896	1896	1896	1896	1
404	20240530	133800	117921775	1896	1896	1896	1896	36
405	20240530	133700	117853519	1896	1896	1896	1896	1
406	20240530	133600	117851623	1896	1896	1896	1896	1
407	20240530	133500	117849727	1896	1896	1896	1896	6
408	20240530	133400	117838351	1896	1896	1896	1896	1
409	20240530	133300	117836455	1896	1896	1896	1896	6
410	20240530	133200	117825079	1895	1897	1897	1895	402
411	20240530	133100	117063251	1897	1897	1897	1896	77
412	20240530	133000	116917236	1897	1897	1897	1896	284
413	20240530	132900	116378724	1896	1897	1899	1896	152
414	20240530	132800	116090519	1900	1900	1900	1900	14
415	20240530	132700	116063919	1900	1900	1901	1896	327
416	20240530	132600	115442951	1899	1900	1900	1899	10
417	20240530	132500	115423956	1896	1901	1901	1896	2503
418	20240530	132400	110670599	1901	1901	1901	1901	2
419	20240530	132300	110666797	1901	1901	1901	1901	1
420	20240530	132200	110664896	1901	1901	1901	1901	8
421	20240530	132100	110649688	1901	1901	1901	1901	1
422	20240530	132000	110647787	1901	1901	1901	1901	1
423	20240530	131900	110645886	1901	1901	1901	1901	1
424	20240530	131800	110643985	1901	1901	1901	1901	1
425	20240530	131700	110642084	1900	1900	1900	1900	3
426	20240530	131600	110636384	1901	1902	1902	1901	85
427	20240530	131500	110474794	1901	1901	1901	1901	1
428	20240530	131400	110472893	1901	1901	1901	1901	1
429	20240530	131300	110470992	1901	1901	1901	1901	1
430	20240530	131200	110469091	1901	1901	1901	1901	1
431	20240530	131100	110467190	1901	1901	1901	1901	1
432	20240530	131000	110465289	1901	1901	1901	1901	1
433	20240530	130900	110463388	1901	1902	1902	1901	223
434	20240530	130800	110039243	1902	1902	1902	1902	1
435	20240530	130700	110037341	1902	1902	1902	1902	1
436	20240530	130600	110035439	1902	1902	1902	1902	1
437	20240530	130500	110033537	1903	1903	1903	1903	1396
438	20240530	130400	107376949	1903	1903	1903	1903	1
439	20240530	130300	107375046	1903	1903	1903	1903	1
440	20240530	130200	107373143	1903	1903	1903	1903	1
441	20240530	130100	107371240	1903	1903	1903	1903	1
442	20240530	130000	107369337	1903	1903	1903	1903	1
443	20240530	125900	107367434	1904	1903	1904	1903	644
444	20240530	125800	106141882	1903	1904	1904	1903	46
445	20240530	125700	106054299	1903	1903	1903	1903	1
446	20240530	125600	106052396	1903	1903	1903	1903	1
447	20240530	125500	106050493	1903	1903	1903	1903	1
448	20240530	125400	106048590	1903	1903	1903	1903	1
449	20240530	125300	106046687	1903	1903	1903	1903	1
450	20240530	125200	106044784	1903	1904	1904	1903	2
451	20240530	125100	106040977	1904	1904	1904	1903	236
452	20240530	125000	105591634	1904	1904	1904	1904	1485
453	20240530	124900	102764194	1904	1904	1904	1904	1
454	20240530	124800	102762290	1904	1904	1904	1904	2
455	20240530	124700	102758482	1904	1904	1904	1904	1
456	20240530	124600	102756578	1904	1904	1904	1904	1
457	20240530	124500	102754674	1904	1904	1904	1904	37
458	20240530	124400	102684226	1904	1904	1904	1904	91
459	20240530	124300	102510962	1904	1904	1904	1904	1
460	20240530	124200	102509058	1904	1904	1904	1904	1
461	20240530	124100	102507154	1904	1904	1904	1904	1
462	20240530	124000	102505250	1904	1905	1905	1904	6
463	20240530	123900	102493821	1904	1905	1905	1904	21
464	20240530	123800	102453817	1904	1905	1905	1904	32
465	20240530	123700	102392859	1904	1904	1904	1904	1
466	20240530	123600	102390955	1904	1904	1904	1904	1
467	20240530	123500	102389051	1904	1904	1904	1904	1
468	20240530	123400	102387147	1904	1904	1904	1904	88
469	20240530	123300	102219595	1904	1904	1904	1904	30
470	20240530	123200	102162475	1904	1904	1904	1904	1
471	20240530	123100	102160571	1904	1904	1904	1904	1
472	20240530	123000	102158667	1904	1904	1904	1904	1
473	20240530	122900	102156763	1904	1904	1904	1904	1
474	20240530	122800	102154859	1904	1904	1904	1904	1
475	20240530	122700	102152955	1904	1904	1904	1904	1
476	20240530	122600	102151051	1904	1904	1904	1904	1
477	20240530	122500	102149147	1904	1904	1904	1904	1
478	20240530	122400	102147243	1904	1904	1904	1904	81
479	20240530	122300	101993019	1904	1904	1904	1904	1
480	20240530	122200	101991115	1904	1904	1904	1904	1
481	20240530	122100	101989211	1904	1904	1904	1904	1
482	20240530	122000	101987307	1904	1904	1904	1904	1
483	20240530	121900	101985403	1904	1904	1904	1904	1
484	20240530	121800	101983499	1904	1904	1904	1904	1
485	20240530	121700	101981595	1904	1904	1904	1904	1
486	20240530	121600	101979691	1904	1904	1904	1904	1
487	20240530	121500	101977787	1904	1905	1905	1904	86
488	20240530	121400	101813958	1905	1905	1905	1905	45
489	20240530	121300	101728233	1904	1905	1905	1904	2
490	20240530	121200	101724424	1905	1907	1908	1905	6
491	20240530	121100	101712981	1904	1904	1904	1904	1
492	20240530	121000	101711077	1904	1904	1904	1904	1
493	20240530	120900	101709173	1904	1904	1904	1904	1
494	20240530	120800	101707269	1904	1904	1904	1904	1
495	20240530	120700	101705365	1904	1904	1904	1904	1
496	20240530	120600	101703461	1904	1904	1904	1904	82
497	20240530	120500	101547333	1904	1904	1904	1904	1
498	20240530	120400	101545429	1905	1905	1905	1905	1
499	20240530	120300	101543524	1906	1906	1906	1906	1
500	20240530	120200	101541618	1907	1908	1908	1907	2
501	20240530	120100	101537803	1909	1904	1910	1904	4
502	20240530	120000	101530171	1904	1904	1904	1904	1
503	20240530	115900	101528267	1904	1904	1904	1904	1
504	20240530	115800	101526363	1904	1904	1904	1904	1
505	20240530	115700	101524459	1904	1905	1905	1904	81
506	20240530	115600	101370186	1905	1905	1905	1905	1
507	20240530	115500	101368281	1904	1904	1904	1904	1
508	20240530	115400	101366377	1905	1905	1905	1905	1
509	20240530	115300	101364472	1904	1904	1904	1904	1
510	20240530	115200	101362568	1904	1904	1904	1904	1
511	20240530	115100	101360664	1904	1904	1904	1904	1
512	20240530	115000	101358760	1904	1904	1904	1904	1
513	20240530	114900	101356856	1904	1904	1904	1904	1
514	20240530	114800	101354952	1904	1904	1904	1904	1
515	20240530	114700	101353048	1904	1904	1904	1904	1
516	20240530	114600	101351144	1904	1904	1904	1904	251
517	20240530	114500	100873240	1904	1904	1904	1904	1
518	20240530	114400	100871336	1904	1904	1904	1904	1
519	20240530	114300	100869432	1904	1904	1904	1904	2
520	20240530	114200	100865624	1905	1907	1907	1905	466
521	20240530	114100	99977810	1907	1907	1907	1907	1
522	20240530	114000	99975903	1907	1907	1907	1907	1
523	20240530	113900	99973996	1907	1911	1911	1907	143
524	20240530	113800	99700727	1907	1907	1907	1907	1
525	20240530	113700	99698820	1906	1906	1906	1906	1
526	20240530	113600	99696914	1906	1906	1906	1906	1
527	20240530	113500	99695008	1906	1907	1910	1906	5
528	20240530	113400	99685468	1906	1906	1906	1906	1
529	20240530	113300	99683562	1906	1906	1906	1906	1
530	20240530	113200	99681656	1906	1906	1906	1906	2
531	20240530	113100	99677844	1906	1906	1906	1906	1
532	20240530	113000	99675938	1906	1906	1906	1906	53
533	20240530	112900	99574920	1906	1904	1906	1904	30
534	20240530	112800	99517743	1910	1906	1910	1906	10
535	20240530	112700	99498653	1906	1905	1907	1905	133
536	20240530	112600	99245157	1904	1907	1908	1904	5
537	20240530	112500	99235623	1908	1904	1908	1904	3
538	20240530	112400	99229904	1904	1904	1904	1904	1
539	20240530	112300	99228000	1904	1904	1904	1904	1
540	20240530	112200	99226096	1904	1904	1904	1904	84
541	20240530	112100	99066160	1904	1904	1909	1904	11
542	20240530	112000	99045206	1904	1904	1904	1904	51
543	20240530	111900	98948102	1904	1904	1904	1904	1
544	20240530	111800	98946198	1904	1904	1904	1904	1
545	20240530	111700	98944294	1904	1904	1904	1904	1
546	20240530	111600	98942390	1904	1904	1904	1904	1
547	20240530	111500	98940486	1904	1904	1904	1904	143
548	20240530	111400	98668214	1904	1905	1905	1904	83
549	20240530	111300	98510137	1905	1905	1905	1905	1
550	20240530	111200	98508232	1905	1905	1905	1905	1
551	20240530	111100	98506327	1910	1910	1910	1906	7
552	20240530	111000	98492961	1910	1905	1911	1905	18
553	20240530	110900	98458584	1911	1904	1911	1904	5
554	20240530	110800	98449038	1903	1903	1903	1903	1
555	20240530	110700	98447135	1903	1903	1903	1903	1
556	20240530	110600	98445232	1913	1903	1913	1903	36
557	20240530	110500	98376374	1903	1903	1903	1903	1
558	20240530	110400	98374471	1903	1903	1903	1903	2
559	20240530	110300	98370665	1903	1903	1903	1903	1
560	20240530	110200	98368762	1903	1903	1903	1903	1
561	20240530	110100	98366859	1903	1903	1903	1903	1
562	20240530	110000	98364956	1915	1903	1915	1903	71
563	20240530	105900	98229019	1913	1903	1913	1903	145
564	20240530	105800	97951654	1909	1903	1909	1903	3
565	20240530	105700	97945933	1909	1902	1909	1902	3
566	20240530	105600	97940213	1909	1902	1909	1902	3
567	20240530	105500	97934493	1909	1902	1909	1902	4
568	20240530	105400	97926864	1909	1909	1909	1902	15
569	20240530	105300	97898306	1909	1909	1909	1902	5
570	20240530	105200	97888768	1901	1910	1910	1901	411
571	20240530	105100	97107041	1905	1905	1905	1902	271
572	20240530	105000	96590789	1905	1910	1910	1902	7015
573	20240530	104900	83218045	1910	1910	1910	1909	38
574	20240530	104800	83145467	1910	1910	1910	1909	37
575	20240530	104700	83074798	1910	1910	1910	1910	162
576	20240530	104600	82765378	1910	1912	1912	1910	262
577	20240530	104500	82264436	1912	1912	1912	1909	281
578	20240530	104400	81727736	1912	1912	1912	1912	4
579	20240530	104300	81720088	1911	1925	1925	1911	2
580	20240530	104200	81716252	1926	1910	1926	1910	106
581	20240530	104100	81512622	1910	1910	1911	1910	343
582	20240530	104000	80857491	1910	1910	1910	1910	1
583	20240530	103900	80855581	1911	1915	1915	1911	3723
584	20240530	103800	73736951	1915	1915	1915	1915	1
585	20240530	103700	73735036	1915	1915	1915	1915	1
586	20240530	103600	73733121	1915	1915	1915	1915	82
587	20240530	103500	73576091	1915	1915	1915	1915	1
588	20240530	103400	73574176	1915	1915	1915	1915	1
589	20240530	103300	73572261	1915	1915	1915	1915	1
590	20240530	103200	73570346	1913	1918	1918	1913	5001
591	20240530	103100	63988448	1918	1918	1918	1918	1
592	20240530	103000	63986530	1918	1918	1918	1918	101
593	20240530	102900	63792812	1918	1918	1918	1918	1
594	20240530	102800	63790894	1918	1918	1918	1918	1
595	20240530	102700	63788976	1917	1917	1917	1917	30
596	20240530	102600	63731466	1916	1916	1916	1916	1
597	20240530	102500	63729550	1920	1916	1920	1916	83
598	20240530	102400	63570194	1916	1916	1917	1916	224
599	20240530	102300	63140875	1916	1916	1916	1916	80
600	20240530	102200	62987595	1920	1916	1920	1916	3
601	20240530	102100	62981839	1920	1916	1920	1916	3
602	20240530	102000	62976083	1916	1916	1916	1916	101
603	20240530	101900	62782567	1916	1916	1916	1916	1
604	20240530	101800	62780651	1916	1916	1916	1916	1
605	20240530	101700	62778735	1916	1920	1920	1916	91
606	20240530	101600	62604331	1920	1920	1920	1916	38
607	20240530	101500	62531379	1920	1920	1920	1916	37
608	20240530	101400	62460343	1920	1920	1920	1916	39
609	20240530	101300	62385467	1920	1920	1920	1917	84
610	20240530	101200	62224343	1917	1917	1917	1917	161
611	20240530	101100	61915706	1917	1917	1917	1917	1
612	20240530	101000	61913789	1917	1917	1917	1917	1
613	20240530	100900	61911872	1917	1917	1917	1917	59
614	20240530	100800	61798769	1919	1917	1919	1917	3
615	20240530	100700	61793014	1920	1917	1920	1917	3
616	20240530	100600	61787257	1920	1917	1920	1917	3
617	20240530	100500	61781500	1920	1920	1920	1917	5
618	20240530	100400	61771903	1917	1917	1917	1917	1
619	20240530	100300	61769986	1919	1920	1920	1919	358
620	20240530	100200	61082627	1920	1920	1920	1920	390
621	20240530	100100	60333827	1920	1920	1920	1920	1
622	20240530	100000	60331907	1920	1920	1920	1920	1
623	20240530	095900	60329987	1920	1920	1920	1920	1
624	20240530	095800	60328067	1916	1926	1926	1916	501
625	20240530	095700	59363151	1926	1917	1926	1917	6
626	20240530	095600	59351604	1927	1917	1927	1917	101
627	20240530	095500	59157041	1918	1917	1918	1916	335
628	20240530	095400	58514710	1916	1916	1916	1916	86
629	20240530	095300	58349934	1916	1916	1916	1916	1
630	20240530	095200	58348018	1916	1919	1920	1916	1480
631	20240530	095100	55506579	1916	1916	1916	1916	1
632	20240530	095000	55504663	1916	1916	1916	1916	1
633	20240530	094900	55502747	1916	1916	1916	1916	1
634	20240530	094800	55500831	1919	1916	1919	1916	3
635	20240530	094700	55495077	1916	1916	1916	1916	1
636	20240530	094600	55493161	1916	1916	1916	1916	9
637	20240530	094500	55475917	1916	1916	1916	1915	163
638	20240530	094400	55163671	1919	1918	1919	1916	29
639	20240530	094300	55108049	1918	1919	1919	1915	7
640	20240530	094200	55094624	1919	1915	1919	1915	2
641	20240530	094100	55090790	1919	1920	1920	1914	5
642	20240530	094000	55081198	1914	1915	1920	1914	203
643	20240530	093900	54692643	1920	1920	1920	1914	173
644	20240530	093800	54361448	1916	1914	1916	1914	851
645	20240530	093700	52730936	1916	1916	1916	1913	418
646	20240530	093600	51931053	1916	1916	1916	1914	85
647	20240530	093500	51768204	1916	1916	1916	1914	497
648	20240530	093400	50816729	1916	1918	1918	1915	4073
649	20240530	093300	43012858	1920	1920	1920	1919	129
650	20240530	093200	42765295	1920	1920	1920	1919	136
651	20240530	093100	42504178	1920	1920	1920	1919	22
652	20240530	093000	42461943	1920	1920	1920	1920	22
653	20240530	092900	42419703	1920	1920	1920	1920	165
654	20240530	092800	42102903	1920	1921	1921	1920	733
655	20240530	092700	40694826	1921	1923	1923	1921	69
656	20240530	092600	40562251	1920	1920	1920	1920	1
657	20240530	092500	40560331	1920	1921	1921	1920	62
658	20240530	092400	40441231	1921	1921	1921	1920	702
659	20240530	092300	39093139	1921	1924	1924	1920	707
660	20240530	092200	37734882	1924	1925	1925	1923	422
661	20240530	092100	36922902	1925	1925	1925	1924	16
662	20240530	092000	36892107	1925	1925	1925	1924	5
663	20240530	091900	36882483	1925	1925	1925	1924	9
664	20240530	091800	36865159	1925	1925	1925	1925	101
665	20240530	091700	36670734	1925	1926	1926	1925	61
666	20240530	091600	36553275	1926	1927	1927	1926	159
667	20240530	091500	36246883	1927	1940	1940	1927	2
668	20240530	091400	36243016	1926	1942	1942	1926	2
669	20240530	091300	36239148	1925	1925	1925	1925	1
670	20240530	091200	36237223	1923	1923	1923	1923	1
671	20240530	091100	36235300	1923	1927	1938	1923	4
672	20240530	091000	36227589	1927	1929	1939	1927	1206
673	20240530	090900	33899167	1923	1923	1923	1923	231
674	20240530	090800	33454954	1921	1923	1923	1921	2091
675	20240530	090700	29434983	1922	1923	1923	1922	425
676	20240530	090600	28617913	1923	1923	1923	1923	276
677	20240530	090500	28087165	1923	1923	1923	1923	104
678	20240530	090400	27887173	1922	1925	1926	1922	2488
679	20240530	090300	23098056	1915	1915	1915	1911	6131
680	20240530	090200	11359280	1915	1928	1928	1915	3152
681	20240530	090100	5305720	1930	1931	1931	1925	720
682	20240530	090000	3916944	1931	1940	1940	1931	2020