KissMeData/389030/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	213100	654640203	1902	1902	1902	1902	302
3	20240529	213000	654640203	1902	1902	1902	1902	0
4	20240529	212900	654640203	1902	1902	1902	1902	0
5	20240529	212800	654640203	1902	1902	1902	1902	0
6	20240529	212700	654640203	1902	1902	1902	1902	0
7	20240529	212600	654640203	1902	1902	1902	1902	0
8	20240529	212500	654640203	1902	1902	1902	1902	0
9	20240529	212400	654640203	1902	1902	1902	1902	0
10	20240529	212300	654640203	1902	1902	1902	1902	0
11	20240529	212200	654640203	1902	1902	1902	1902	0
12	20240529	212100	654640203	1902	1902	1902	1902	0
13	20240529	212000	654640203	1902	1902	1902	1902	0
14	20240529	211900	654640203	1902	1902	1902	1902	0
15	20240529	211800	654640203	1902	1902	1902	1902	0
16	20240529	211700	654640203	1902	1902	1902	1902	0
17	20240529	211600	654640203	1902	1902	1902	1902	0
18	20240529	211500	654640203	1902	1902	1902	1902	0
19	20240529	211400	654640203	1902	1902	1902	1902	0
20	20240529	211300	654640203	1902	1902	1902	1902	0
21	20240529	211200	654640203	1902	1902	1902	1902	0
22	20240529	211100	654640203	1902	1902	1902	1902	0
23	20240529	211000	654640203	1902	1902	1902	1902	0
24	20240529	210900	654640203	1902	1902	1902	1902	0
25	20240529	210800	654640203	1902	1902	1902	1902	0
26	20240529	210700	654640203	1902	1902	1902	1902	0
27	20240529	210600	654640203	1902	1902	1902	1902	0
28	20240529	210500	654640203	1902	1902	1902	1902	0
29	20240529	210400	654640203	1902	1902	1902	1902	0
30	20240529	210300	654640203	1902	1902	1902	1902	0
31	20240529	210200	654640203	1902	1902	1902	1902	0
32	20240529	210100	654640203	1902	1902	1902	1902	302
33	20240529	210000	654640203	1902	1902	1902	1902	0
34	20240529	205900	654640203	1902	1902	1902	1902	0
35	20240529	205800	654640203	1902	1902	1902	1902	0
36	20240529	205700	654640203	1902	1902	1902	1902	0
37	20240529	205600	654640203	1902	1902	1902	1902	0
38	20240529	205500	654640203	1902	1902	1902	1902	0
39	20240529	205400	654640203	1902	1902	1902	1902	0
40	20240529	205300	654640203	1902	1902	1902	1902	0
41	20240529	205200	654640203	1902	1902	1902	1902	0
42	20240529	205100	654640203	1902	1902	1902	1902	0
43	20240529	205000	654640203	1902	1902	1902	1902	0
44	20240529	204900	654640203	1902	1902	1902	1902	0
45	20240529	204800	654640203	1902	1902	1902	1902	0
46	20240529	204700	654640203	1902	1902	1902	1902	0
47	20240529	204600	654640203	1902	1902	1902	1902	0
48	20240529	204500	654640203	1902	1902	1902	1902	0
49	20240529	204400	654640203	1902	1902	1902	1902	0
50	20240529	204300	654640203	1902	1902	1902	1902	0
51	20240529	204200	654640203	1902	1902	1902	1902	0
52	20240529	204100	654640203	1902	1902	1902	1902	0
53	20240529	204000	654640203	1902	1902	1902	1902	0
54	20240529	203900	654640203	1902	1902	1902	1902	0
55	20240529	203800	654640203	1902	1902	1902	1902	0
56	20240529	203700	654640203	1902	1902	1902	1902	0
57	20240529	203600	654640203	1902	1902	1902	1902	0
58	20240529	203500	654640203	1902	1902	1902	1902	0
59	20240529	203400	654640203	1902	1902	1902	1902	0
60	20240529	203300	654640203	1902	1902	1902	1902	0
61	20240529	203200	654640203	1902	1902	1902	1902	0
62	20240529	203100	654640203	1902	1902	1902	1902	302
63	20240529	203000	654640203	1902	1902	1902	1902	0
64	20240529	202900	654640203	1902	1902	1902	1902	0
65	20240529	202800	654640203	1902	1902	1902	1902	0
66	20240529	202700	654640203	1902	1902	1902	1902	0
67	20240529	202600	654640203	1902	1902	1902	1902	0
68	20240529	202500	654640203	1902	1902	1902	1902	0
69	20240529	202400	654640203	1902	1902	1902	1902	0
70	20240529	202300	654640203	1902	1902	1902	1902	0
71	20240529	202200	654640203	1902	1902	1902	1902	0
72	20240529	202100	654640203	1902	1902	1902	1902	0
73	20240529	202000	654640203	1902	1902	1902	1902	0
74	20240529	201900	654640203	1902	1902	1902	1902	0
75	20240529	201800	654640203	1902	1902	1902	1902	0
76	20240529	201700	654640203	1902	1902	1902	1902	0
77	20240529	201600	654640203	1902	1902	1902	1902	0
78	20240529	201500	654640203	1902	1902	1902	1902	0
79	20240529	201400	654640203	1902	1902	1902	1902	0
80	20240529	201300	654640203	1902	1902	1902	1902	0
81	20240529	201200	654640203	1902	1902	1902	1902	0
82	20240529	201100	654640203	1902	1902	1902	1902	0
83	20240529	201000	654640203	1902	1902	1902	1902	0
84	20240529	200900	654640203	1902	1902	1902	1902	0
85	20240529	200800	654640203	1902	1902	1902	1902	0
86	20240529	200700	654640203	1902	1902	1902	1902	0
87	20240529	200600	654640203	1902	1902	1902	1902	0
88	20240529	200500	654640203	1902	1902	1902	1902	0
89	20240529	200400	654640203	1902	1902	1902	1902	0
90	20240529	200300	654640203	1902	1902	1902	1902	0
91	20240529	200200	654640203	1902	1902	1902	1902	0
92	20240529	200100	654640203	1902	1902	1902	1902	302
93	20240529	200000	654640203	1902	1902	1902	1902	0
94	20240529	195900	654640203	1902	1902	1902	1902	0
95	20240529	195800	654640203	1902	1902	1902	1902	0
96	20240529	195700	654640203	1902	1902	1902	1902	0
97	20240529	195600	654640203	1902	1902	1902	1902	0
98	20240529	195500	654640203	1902	1902	1902	1902	0
99	20240529	195400	654640203	1902	1902	1902	1902	0
100	20240529	195300	654640203	1902	1902	1902	1902	0
101	20240529	195200	654640203	1902	1902	1902	1902	0
102	20240529	195100	654640203	1902	1902	1902	1902	0
103	20240529	195000	654640203	1902	1902	1902	1902	0
104	20240529	194900	654640203	1902	1902	1902	1902	0
105	20240529	194800	654640203	1902	1902	1902	1902	0
106	20240529	194700	654640203	1902	1902	1902	1902	0
107	20240529	194600	654640203	1902	1902	1902	1902	0
108	20240529	194500	654640203	1902	1902	1902	1902	0
109	20240529	194400	654640203	1902	1902	1902	1902	0
110	20240529	194300	654640203	1902	1902	1902	1902	0
111	20240529	194200	654640203	1902	1902	1902	1902	0
112	20240529	194100	654640203	1902	1902	1902	1902	0
113	20240529	194000	654640203	1902	1902	1902	1902	0
114	20240529	193900	654640203	1902	1902	1902	1902	0
115	20240529	193800	654640203	1902	1902	1902	1902	0
116	20240529	193700	654640203	1902	1902	1902	1902	0
117	20240529	193600	654640203	1902	1902	1902	1902	0
118	20240529	193500	654640203	1902	1902	1902	1902	0
119	20240529	193400	654640203	1902	1902	1902	1902	0
120	20240529	193300	654640203	1902	1902	1902	1902	0
121	20240529	193200	654640203	1902	1902	1902	1902	0
122	20240529	193100	654640203	1902	1902	1902	1902	302
123	20240529	193000	654640203	1902	1902	1902	1902	0
124	20240529	192900	654640203	1902	1902	1902	1902	0
125	20240529	192800	654640203	1902	1902	1902	1902	0
126	20240529	192700	654640203	1902	1902	1902	1902	0
127	20240529	192600	654640203	1902	1902	1902	1902	0
128	20240529	192500	654640203	1902	1902	1902	1902	0
129	20240529	192400	654640203	1902	1902	1902	1902	0
130	20240529	192300	654640203	1902	1902	1902	1902	0
131	20240529	192200	654640203	1902	1902	1902	1902	0
132	20240529	192100	654640203	1902	1902	1902	1902	0
133	20240529	192000	654640203	1902	1902	1902	1902	0
134	20240529	191900	654640203	1902	1902	1902	1902	0
135	20240529	191800	654640203	1902	1902	1902	1902	0
136	20240529	191700	654640203	1902	1902	1902	1902	0
137	20240529	191600	654640203	1902	1902	1902	1902	0
138	20240529	191500	654640203	1902	1902	1902	1902	0
139	20240529	191400	654640203	1902	1902	1902	1902	0
140	20240529	191300	654640203	1902	1902	1902	1902	0
141	20240529	191200	654640203	1902	1902	1902	1902	0
142	20240529	191100	654640203	1902	1902	1902	1902	0
143	20240529	191000	654640203	1902	1902	1902	1902	0
144	20240529	190900	654640203	1902	1902	1902	1902	0
145	20240529	190800	654640203	1902	1902	1902	1902	0
146	20240529	190700	654640203	1902	1902	1902	1902	0
147	20240529	190600	654640203	1902	1902	1902	1902	0
148	20240529	190500	654640203	1902	1902	1902	1902	0
149	20240529	190400	654640203	1902	1902	1902	1902	0
150	20240529	190300	654640203	1902	1902	1902	1902	0
151	20240529	190200	654640203	1902	1902	1902	1902	0
152	20240529	190100	654640203	1902	1902	1902	1902	302
153	20240529	190000	654640203	1902	1902	1902	1902	0
154	20240529	185900	654640203	1902	1902	1902	1902	0
155	20240529	185800	654640203	1902	1902	1902	1902	0
156	20240529	185700	654640203	1902	1902	1902	1902	0
157	20240529	185600	654640203	1902	1902	1902	1902	0
158	20240529	185500	654640203	1902	1902	1902	1902	0
159	20240529	185400	654640203	1902	1902	1902	1902	0
160	20240529	185300	654640203	1902	1902	1902	1902	0
161	20240529	185200	654640203	1902	1902	1902	1902	0
162	20240529	185100	654640203	1902	1902	1902	1902	0
163	20240529	185000	654640203	1902	1902	1902	1902	0
164	20240529	184900	654640203	1902	1902	1902	1902	0
165	20240529	184800	654640203	1902	1902	1902	1902	0
166	20240529	184700	654640203	1902	1902	1902	1902	0
167	20240529	184600	654640203	1902	1902	1902	1902	0
168	20240529	184500	654640203	1902	1902	1902	1902	0
169	20240529	184400	654640203	1902	1902	1902	1902	0
170	20240529	184300	654640203	1902	1902	1902	1902	0
171	20240529	184200	654640203	1902	1902	1902	1902	0
172	20240529	184100	654640203	1902	1902	1902	1902	0
173	20240529	184000	654640203	1902	1902	1902	1902	0
174	20240529	183900	654640203	1902	1902	1902	1902	0
175	20240529	183800	654640203	1902	1902	1902	1902	0
176	20240529	183700	654640203	1902	1902	1902	1902	0
177	20240529	183600	654640203	1902	1902	1902	1902	0
178	20240529	183500	654640203	1902	1902	1902	1902	0
179	20240529	183400	654640203	1902	1902	1902	1902	0
180	20240529	183300	654640203	1902	1902	1902	1902	0
181	20240529	183200	654640203	1902	1902	1902	1902	0
182	20240529	183100	654640203	1902	1902	1902	1902	302
183	20240529	183000	654640203	1902	1902	1902	1902	0
184	20240529	182900	654640203	1902	1902	1902	1902	0
185	20240529	182800	654640203	1902	1902	1902	1902	0
186	20240529	182700	654640203	1902	1902	1902	1902	0
187	20240529	182600	654640203	1902	1902	1902	1902	0
188	20240529	182500	654640203	1902	1902	1902	1902	0
189	20240529	182400	654640203	1902	1902	1902	1902	0
190	20240529	182300	654640203	1902	1902	1902	1902	0
191	20240529	182200	654640203	1902	1902	1902	1902	0
192	20240529	182100	654640203	1902	1902	1902	1902	0
193	20240529	182000	654640203	1902	1902	1902	1902	0
194	20240529	181900	654640203	1902	1902	1902	1902	0
195	20240529	181800	654640203	1902	1902	1902	1902	0
196	20240529	181700	654640203	1902	1902	1902	1902	0
197	20240529	181600	654640203	1902	1902	1902	1902	0
198	20240529	181500	654640203	1902	1902	1902	1902	0
199	20240529	181400	654640203	1902	1902	1902	1902	0
200	20240529	181300	654640203	1902	1902	1902	1902	0
201	20240529	181200	654640203	1902	1902	1902	1902	0
202	20240529	181100	654640203	1902	1902	1902	1902	0
203	20240529	181000	654640203	1902	1902	1902	1902	0
204	20240529	180900	654640203	1902	1902	1902	1902	0
205	20240529	180800	654640203	1902	1902	1902	1902	0
206	20240529	180700	654640203	1902	1902	1902	1902	0
207	20240529	180600	654640203	1902	1902	1902	1902	0
208	20240529	180500	654640203	1902	1902	1902	1902	0
209	20240529	180400	654640203	1902	1902	1902	1902	0
210	20240529	180300	654640203	1902	1902	1902	1902	0
211	20240529	180200	654640203	1902	1902	1902	1902	0
212	20240529	180100	654640203	1902	1902	1902	1902	302
213	20240529	180000	654640203	1902	1902	1902	1902	0
214	20240529	175900	654640203	1902	1902	1902	1902	0
215	20240529	175800	654640203	1902	1902	1902	1902	0
216	20240529	175700	654640203	1902	1902	1902	1902	0
217	20240529	175600	654640203	1902	1902	1902	1902	0
218	20240529	175500	654640203	1902	1902	1902	1902	0
219	20240529	175400	654640203	1902	1902	1902	1902	0
220	20240529	175300	654640203	1902	1902	1902	1902	0
221	20240529	175200	654640203	1902	1902	1902	1902	0
222	20240529	175100	654640203	1902	1902	1902	1902	0
223	20240529	175000	654640203	1902	1902	1902	1902	0
224	20240529	174900	654640203	1902	1902	1902	1902	0
225	20240529	174800	654640203	1902	1902	1902	1902	0
226	20240529	174700	654640203	1902	1902	1902	1902	0
227	20240529	174600	654640203	1902	1902	1902	1902	0
228	20240529	174500	654640203	1902	1902	1902	1902	0
229	20240529	174400	654640203	1902	1902	1902	1902	0
230	20240529	174300	654640203	1902	1902	1902	1902	0
231	20240529	174200	654640203	1902	1902	1902	1902	0
232	20240529	174100	654640203	1902	1902	1902	1902	0
233	20240529	174000	654640203	1902	1902	1902	1902	0
234	20240529	173900	654640203	1902	1902	1902	1902	0
235	20240529	173800	654640203	1902	1902	1902	1902	0
236	20240529	173700	654640203	1902	1902	1902	1902	0
237	20240529	173600	654640203	1902	1902	1902	1902	0
238	20240529	173500	654640203	1902	1902	1902	1902	0
239	20240529	173400	654640203	1902	1902	1902	1902	0
240	20240529	173300	654640203	1902	1902	1902	1902	0
241	20240529	173200	654640203	1902	1902	1902	1902	0
242	20240529	173100	654640203	1902	1902	1902	1902	302
243	20240529	173000	654640203	1902	1902	1902	1902	0
244	20240529	172900	654640203	1902	1902	1902	1902	0
245	20240529	172800	654640203	1902	1902	1902	1902	0
246	20240529	172700	654640203	1902	1902	1902	1902	0
247	20240529	172600	654640203	1902	1902	1902	1902	0
248	20240529	172500	654640203	1902	1902	1902	1902	0
249	20240529	172400	654640203	1902	1902	1902	1902	0
250	20240529	172300	654640203	1902	1902	1902	1902	0
251	20240529	172200	654640203	1902	1902	1902	1902	0
252	20240529	172100	654640203	1902	1902	1902	1902	0
253	20240529	172000	654640203	1902	1902	1902	1902	0
254	20240529	171900	654640203	1902	1902	1902	1902	0
255	20240529	171800	654640203	1902	1902	1902	1902	0
256	20240529	171700	654640203	1902	1902	1902	1902	0
257	20240529	171600	654640203	1902	1902	1902	1902	0
258	20240529	171500	654640203	1902	1902	1902	1902	0
259	20240529	171400	654640203	1902	1902	1902	1902	0
260	20240529	171300	654640203	1902	1902	1902	1902	0
261	20240529	171200	654640203	1902	1902	1902	1902	0
262	20240529	171100	654640203	1902	1902	1902	1902	0
263	20240529	171000	654640203	1902	1902	1902	1902	0
264	20240529	170900	654640203	1902	1902	1902	1902	0
265	20240529	170800	654640203	1902	1902	1902	1902	0
266	20240529	170700	654640203	1902	1902	1902	1902	0
267	20240529	170600	654640203	1902	1902	1902	1902	0
268	20240529	170500	654640203	1902	1902	1902	1902	0
269	20240529	170400	654640203	1902	1902	1902	1902	0
270	20240529	170300	654640203	1902	1902	1902	1902	0
271	20240529	170200	654640203	1902	1902	1902	1902	0
272	20240529	170100	654640203	1902	1902	1902	1902	302
273	20240529	170000	654640203	1902	1902	1902	1902	0
274	20240529	165900	654640203	1902	1902	1902	1902	0
275	20240529	165800	654640203	1902	1902	1902	1902	0
276	20240529	165700	654640203	1902	1902	1902	1902	0
277	20240529	165600	654640203	1902	1902	1902	1902	0
278	20240529	165500	654640203	1902	1902	1902	1902	0
279	20240529	165400	654640203	1902	1902	1902	1902	0
280	20240529	165300	654640203	1902	1902	1902	1902	0
281	20240529	165200	654640203	1902	1902	1902	1902	0
282	20240529	165100	654640203	1902	1902	1902	1902	0
283	20240529	165000	654640203	1902	1902	1902	1902	0
284	20240529	164900	654640203	1902	1902	1902	1902	0
285	20240529	164800	654640203	1902	1902	1902	1902	0
286	20240529	164700	654640203	1902	1902	1902	1902	0
287	20240529	164600	654640203	1902	1902	1902	1902	0
288	20240529	164500	654640203	1902	1902	1902	1902	0
289	20240529	164400	654640203	1902	1902	1902	1902	0
290	20240529	164300	654640203	1902	1902	1902	1902	0
291	20240529	164200	654640203	1902	1902	1902	1902	0
292	20240529	164100	654640203	1902	1902	1902	1902	0
293	20240529	164000	654640203	1902	1902	1902	1902	0
294	20240529	163900	654640203	1902	1902	1902	1902	0
295	20240529	163800	654640203	1902	1902	1902	1902	0
296	20240529	163700	654640203	1902	1902	1902	1902	0
297	20240529	163600	654640203	1902	1902	1902	1902	0
298	20240529	163500	654640203	1902	1902	1902	1902	0
299	20240529	163400	654640203	1902	1902	1902	1902	0
300	20240529	163300	654640203	1902	1902	1902	1902	0
301	20240529	163200	654640203	1902	1902	1902	1902	0
302	20240529	163100	654640203	1902	1902	1902	1902	302
303	20240529	163000	654640203	1902	1902	1902	1902	0
304	20240529	162900	654640203	1902	1902	1902	1902	0
305	20240529	162800	654640203	1902	1902	1902	1902	0
306	20240529	162700	654640203	1902	1902	1902	1902	0
307	20240529	162600	654640203	1902	1902	1902	1902	0
308	20240529	162500	654640203	1902	1902	1902	1902	0
309	20240529	162400	654640203	1902	1902	1902	1902	0
310	20240529	162300	654640203	1902	1902	1902	1902	0
311	20240529	162200	654640203	1902	1902	1902	1902	0
312	20240529	162100	654640203	1902	1902	1902	1902	0
313	20240529	162000	654640203	1902	1902	1902	1902	0
314	20240529	161900	654640203	1902	1902	1902	1902	0
315	20240529	161800	654640203	1902	1902	1902	1902	0
316	20240529	161700	654640203	1902	1902	1902	1902	0
317	20240529	161600	654640203	1902	1902	1902	1902	0
318	20240529	161500	654640203	1902	1902	1902	1902	0
319	20240529	161400	654640203	1902	1902	1902	1902	0
320	20240529	161300	654640203	1902	1902	1902	1902	0
321	20240529	161200	654640203	1902	1902	1902	1902	0
322	20240529	161100	654640203	1902	1902	1902	1902	0
323	20240529	161000	654640203	1902	1902	1902	1902	0
324	20240529	160900	654640203	1902	1902	1902	1902	0
325	20240529	160800	654640203	1902	1902	1902	1902	0
326	20240529	160700	654640203	1902	1902	1902	1902	0
327	20240529	160600	654640203	1902	1902	1902	1902	0
328	20240529	160500	654640203	1902	1902	1902	1902	0
329	20240529	160400	654640203	1902	1902	1902	1902	0
330	20240529	160300	654640203	1902	1902	1902	1902	0
331	20240529	160200	654640203	1902	1902	1902	1902	0
332	20240529	160100	654640203	1902	1902	1902	1902	302
333	20240529	160000	654640203	1902	1902	1902	1902	0
334	20240529	155900	654640203	1902	1902	1902	1902	0
335	20240529	155800	654640203	1902	1902	1902	1902	0
336	20240529	155700	654640203	1902	1902	1902	1902	0
337	20240529	155600	654640203	1902	1902	1902	1902	0
338	20240529	155500	654640203	1902	1902	1902	1902	0
339	20240529	155400	654640203	1902	1902	1902	1902	0
340	20240529	155300	654640203	1902	1902	1902	1902	0
341	20240529	155200	654640203	1902	1902	1902	1902	0
342	20240529	155100	654640203	1902	1902	1902	1902	0
343	20240529	155000	654640203	1902	1902	1902	1902	0
344	20240529	154900	654640203	1902	1902	1902	1902	0
345	20240529	154800	654640203	1902	1902	1902	1902	0
346	20240529	154700	654640203	1902	1902	1902	1902	0
347	20240529	154600	654640203	1902	1902	1902	1902	0
348	20240529	154500	654640203	1902	1902	1902	1902	0
349	20240529	154400	654640203	1902	1902	1902	1902	0
350	20240529	154300	654640203	1902	1902	1902	1902	0
351	20240529	154200	654640203	1902	1902	1902	1902	0
352	20240529	154100	654640203	1902	1902	1902	1902	0
353	20240529	154000	654640203	1902	1902	1902	1902	0
354	20240529	153900	654640203	1902	1902	1902	1902	0
355	20240529	153800	654640203	1902	1902	1902	1902	0
356	20240529	153700	654640203	1902	1902	1902	1902	0
357	20240529	153600	654640203	1902	1902	1902	1902	0
358	20240529	153500	654640203	1902	1902	1902	1902	0
359	20240529	153400	654640203	1902	1902	1902	1902	0
360	20240529	153300	654640203	1902	1902	1902	1902	0
361	20240529	153200	654640203	1902	1902	1902	1902	0
362	20240529	153100	654640203	1902	1902	1902	1902	302
363	20240529	153000	654640203	1902	1902	1902	1902	302
364	20240529	152900	654065799	1903	1903	1903	1903	0
365	20240529	152800	654065799	1903	1903	1903	1903	0
366	20240529	152700	654065799	1903	1903	1903	1903	0
367	20240529	152600	654065799	1903	1903	1903	1903	0
368	20240529	152500	654065799	1903	1903	1903	1903	0
369	20240529	152400	654065799	1903	1903	1903	1903	0
370	20240529	152300	654065799	1903	1903	1903	1903	0
371	20240529	152200	654065799	1903	1903	1903	1903	0
372	20240529	152100	654065799	1903	1903	1903	1903	0
373	20240529	152000	654065799	1903	1903	1903	1903	0
374	20240529	151900	654065799	1903	1902	1903	1902	1002
375	20240529	151800	652159895	1902	1880	1902	1880	101
376	20240529	151700	651967815	1902	1902	1902	1885	714
377	20240529	151600	650621867	1886	1900	1900	1886	1104
378	20240529	151500	648531323	1900	1900	1900	1900	1
379	20240529	151400	648529423	1904	1904	1904	1904	0
380	20240529	151300	648529423	1904	1895	1904	1895	2000
381	20240529	151200	644730611	1896	1896	1896	1896	0
382	20240529	151100	644730611	1896	1896	1896	1896	63
383	20240529	151000	644611163	1885	1886	1897	1885	264
384	20240529	150900	644112390	1898	1898	1898	1898	0
385	20240529	150800	644112390	1898	1898	1898	1898	120
386	20240529	150700	643884630	1881	1900	1900	1881	301
387	20240529	150600	643313680	1900	1896	1903	1896	24
388	20240529	150500	643268085	1896	1889	1896	1889	971
389	20240529	150400	641431936	1880	1880	1880	1880	0
390	20240529	150300	641431936	1880	1880	1880	1880	59
391	20240529	150200	641321016	1889	1885	1889	1885	200
392	20240529	150100	640943748	1886	1886	1886	1886	0
393	20240529	150000	640943748	1886	1884	1886	1884	300
394	20240529	145900	640378303	1884	1884	1884	1884	0
395	20240529	145800	640378303	1884	1886	1886	1884	76
396	20240529	145700	640235105	1887	1887	1887	1887	500
397	20240529	145600	639291605	1886	1886	1886	1886	0
398	20240529	145500	639291605	1886	1886	1886	1886	1
399	20240529	145400	639289719	1887	1887	1887	1887	210
400	20240529	145300	638893449	1871	1888	1888	1871	6
401	20240529	145200	638882206	1888	1888	1888	1888	0
402	20240529	145100	638882206	1888	1888	1888	1888	0
403	20240529	145000	638882206	1888	1888	1888	1888	0
404	20240529	144900	638882206	1888	1879	1888	1879	600
405	20240529	144800	637753906	1870	1870	1870	1870	0
406	20240529	144700	637753906	1870	1870	1870	1870	0
407	20240529	144600	637753906	1870	1874	1874	1870	11500
408	20240529	144500	616248058	1873	1873	1873	1873	0
409	20240529	144400	616248058	1873	1888	1888	1873	1700
410	20240529	144300	613051974	1888	1888	1888	1888	0
411	20240529	144200	613051974	1888	1888	1888	1888	3
412	20240529	144100	613046310	1877	1877	1877	1877	1100
413	20240529	144000	610981610	1877	1877	1877	1877	0
414	20240529	143900	610981610	1877	1877	1877	1877	460
415	20240529	143800	610118190	1889	1889	1889	1889	0
416	20240529	143700	610118190	1889	1889	1889	1889	6
417	20240529	143600	610106856	1889	1889	1889	1889	1
418	20240529	143500	610104967	1889	1889	1889	1889	0
419	20240529	143400	610104967	1889	1889	1889	1889	0
420	20240529	143300	610104967	1889	1889	1889	1889	101
421	20240529	143200	609914178	1877	1877	1877	1877	0
422	20240529	143100	609914178	1877	1877	1877	1877	0
423	20240529	143000	609914178	1877	1879	1879	1876	3212
424	20240529	142900	603885716	1879	1879	1879	1879	1000
425	20240529	142800	602006716	1889	1889	1889	1889	0
426	20240529	142700	602006716	1889	1889	1889	1889	0
427	20240529	142600	602006716	1889	1889	1889	1889	0
428	20240529	142500	602006716	1889	1889	1889	1889	0
429	20240529	142400	602006716	1889	1889	1889	1889	0
430	20240529	142300	602006716	1889	1889	1889	1889	0
431	20240529	142200	602006716	1889	1889	1889	1889	1012
432	20240529	142100	600095048	1889	1889	1889	1889	1
433	20240529	142000	600093159	1889	1889	1889	1889	0
434	20240529	141900	600093159	1889	1889	1889	1889	0
435	20240529	141800	600093159	1889	1889	1889	1889	0
436	20240529	141700	600093159	1889	1889	1889	1889	0
437	20240529	141600	600093159	1889	1889	1889	1889	0
438	20240529	141500	600093159	1889	1889	1889	1889	0
439	20240529	141400	600093159	1889	1889	1889	1889	0
440	20240529	141300	600093159	1889	1889	1889	1889	3
441	20240529	141200	600087492	1878	1878	1878	1878	266
442	20240529	141100	599587944	1881	1881	1881	1881	119
443	20240529	141000	599364105	1892	1882	1892	1882	400
444	20240529	140900	598610447	1882	1882	1882	1882	225
445	20240529	140800	598186997	1881	1881	1881	1881	0
446	20240529	140700	598186997	1881	1880	1881	1880	405
447	20240529	140600	597425563	1880	1880	1880	1880	400
448	20240529	140500	596673563	1881	1881	1881	1881	17
449	20240529	140400	596641586	1881	1881	1881	1881	0
450	20240529	140300	596641586	1881	1880	1881	1880	103
451	20240529	140200	596447846	1882	1882	1882	1882	0
452	20240529	140100	596447846	1882	1882	1882	1882	200
453	20240529	140000	596071446	1884	1884	1884	1884	300
454	20240529	135900	595506246	1889	1884	1892	1884	101
455	20240529	135800	595315485	1875	1884	1884	1875	1100
456	20240529	135700	593252085	1876	1876	1876	1876	14
457	20240529	135600	593225821	1876	1902	1902	1876	430
458	20240529	135500	592418657	1891	1891	1891	1891	5
459	20240529	135400	592409202	1891	1886	1891	1873	10799
460	20240529	135300	572118445	1886	1886	1886	1886	0
461	20240529	135200	572118445	1886	1886	1886	1886	0
462	20240529	135100	572118445	1886	1886	1886	1886	0
463	20240529	135000	572118445	1886	1886	1886	1886	1
464	20240529	134900	572116559	1886	1889	1889	1886	100
465	20240529	134800	571927938	1890	1890	1890	1890	13
466	20240529	134700	571903368	1890	1890	1890	1890	0
467	20240529	134600	571903368	1890	1890	1890	1890	0
468	20240529	134500	571903368	1890	1890	1890	1890	1
469	20240529	134400	571901478	1890	1891	1891	1890	11
470	20240529	134300	571880686	1891	1891	1891	1891	0
471	20240529	134200	571880686	1891	1891	1891	1891	0
472	20240529	134100	571880686	1891	1891	1891	1891	0
473	20240529	134000	571880686	1891	1891	1891	1891	882
474	20240529	133900	570212824	1892	1895	1895	1892	1177
475	20240529	133800	567985300	1898	1901	1901	1898	6
476	20240529	133700	567973903	1895	1895	1895	1895	0
477	20240529	133600	567973903	1895	1895	1895	1895	0
478	20240529	133500	567973903	1895	1895	1895	1895	1000
479	20240529	133400	566078903	1895	1896	1896	1895	34
480	20240529	133300	566014441	1894	1894	1894	1894	0
481	20240529	133200	566014441	1894	1894	1894	1894	91
482	20240529	133100	565842087	1894	1894	1894	1894	0
483	20240529	133000	565842087	1894	1894	1894	1893	1128
484	20240529	132900	563706000	1894	1895	1895	1894	356
485	20240529	132800	563031552	1896	1903	1903	1896	1012
486	20240529	132700	561112729	1903	1903	1903	1903	0
487	20240529	132600	561112729	1903	1903	1903	1903	0
488	20240529	132500	561112729	1903	1903	1903	1903	0
489	20240529	132400	561112729	1903	1903	1903	1903	52
490	20240529	132300	561013773	1904	1904	1904	1904	0
491	20240529	132200	561013773	1904	1904	1904	1904	0
492	20240529	132100	561013773	1904	1904	1904	1904	0
493	20240529	132000	561013773	1904	1904	1904	1904	0
494	20240529	131900	561013773	1904	1904	1904	1904	0
495	20240529	131800	561013773	1904	1904	1904	1904	0
496	20240529	131700	561013773	1904	1904	1904	1904	0
497	20240529	131600	561013773	1904	1904	1904	1904	0
498	20240529	131500	561013773	1904	1904	1904	1904	42
499	20240529	131400	560933805	1904	1904	1904	1904	0
500	20240529	131300	560933805	1904	1904	1904	1904	331
501	20240529	131200	560303581	1904	1895	1904	1895	42
502	20240529	131100	560223802	1904	1904	1904	1904	0
503	20240529	131000	560223802	1904	1904	1904	1904	265
504	20240529	130900	559719242	1904	1904	1904	1904	73
505	20240529	130800	559580250	1905	1905	1905	1905	0
506	20240529	130700	559580250	1905	1905	1905	1905	0
507	20240529	130600	559580250	1905	1905	1905	1905	0
508	20240529	130500	559580250	1905	1905	1905	1905	0
509	20240529	130400	559580250	1905	1904	1905	1904	500
510	20240529	130300	558627800	1905	1905	1905	1905	500
511	20240529	130200	557675300	1905	1904	1905	1904	268
512	20240529	130100	557164761	1904	1904	1904	1904	60
513	20240529	130000	557050521	1904	1904	1904	1904	0
514	20240529	125900	557050521	1904	1904	1910	1904	1524
515	20240529	125800	554141495	1904	1904	1904	1904	10
516	20240529	125700	554122455	1894	1894	1894	1894	1000
517	20240529	125600	552228455	1894	1894	1894	1894	3
518	20240529	125500	552222773	1893	1893	1893	1893	0
519	20240529	125400	552222773	1893	1893	1893	1893	0
520	20240529	125300	552222773	1893	1893	1893	1893	0
521	20240529	125200	552222773	1893	1900	1900	1893	208
522	20240529	125100	551827890	1900	1900	1900	1900	205
523	20240529	125000	551438390	1900	1900	1900	1900	0
524	20240529	124900	551438390	1900	1901	1901	1900	1400
525	20240529	124800	548778028	1905	1908	1908	1905	9
526	20240529	124700	548760880	1905	1905	1905	1905	0
527	20240529	124600	548760880	1905	1905	1905	1905	0
528	20240529	124500	548760880	1905	1903	1905	1903	190
529	20240529	124400	548399120	1903	1900	1903	1900	949
530	20240529	124300	546594970	1893	1893	1893	1893	0
531	20240529	124200	546594970	1893	1893	1893	1893	0
532	20240529	124100	546594970	1893	1893	1893	1893	0
533	20240529	124000	546594970	1893	1893	1893	1893	391
534	20240529	123900	545854807	1893	1893	1893	1893	94
535	20240529	123800	545676865	1893	1893	1893	1893	2
536	20240529	123700	545673079	1893	1892	1893	1892	2226
537	20240529	123600	541461307	1891	1891	1891	1891	200
538	20240529	123500	541083107	1891	1891	1891	1891	0
539	20240529	123400	541083107	1891	1891	1891	1891	23
540	20240529	123300	541039614	1891	1891	1891	1891	0
541	20240529	123200	541039614	1891	1891	1891	1891	26
542	20240529	123100	540990448	1891	1891	1891	1891	0
543	20240529	123000	540990448	1891	1891	1891	1891	0
544	20240529	122900	540990448	1891	1891	1891	1891	1
545	20240529	122800	540988557	1891	1891	1891	1891	100
546	20240529	122700	540799457	1890	1890	1890	1890	10
547	20240529	122600	540780557	1890	1890	1890	1890	0
548	20240529	122500	540780557	1890	1890	1890	1890	200
549	20240529	122400	540402557	1892	1892	1892	1892	253
550	20240529	122300	539923881	1892	1892	1892	1892	0
551	20240529	122200	539923881	1892	1891	1892	1891	724
552	20240529	122100	538554765	1885	1885	1885	1885	0
553	20240529	122000	538554765	1885	1885	1885	1885	0
554	20240529	121900	538554765	1885	1885	1885	1885	0
555	20240529	121800	538554765	1885	1885	1885	1885	0
556	20240529	121700	538554765	1885	1885	1885	1885	0
557	20240529	121600	538554765	1885	1885	1885	1885	0
558	20240529	121500	538554765	1885	1885	1885	1885	0
559	20240529	121400	538554765	1885	1885	1885	1885	0
560	20240529	121300	538554765	1885	1885	1885	1885	23
561	20240529	121200	538511410	1885	1885	1885	1885	0
562	20240529	121100	538511410	1885	1885	1885	1885	1
563	20240529	121000	538509525	1885	1885	1885	1885	0
564	20240529	120900	538509525	1885	1885	1885	1885	0
565	20240529	120800	538509525	1885	1885	1885	1885	0
566	20240529	120700	538509525	1885	1885	1885	1885	1
567	20240529	120600	538507640	1885	1885	1885	1885	0
568	20240529	120500	538507640	1885	1885	1885	1885	45
569	20240529	120400	538422815	1885	1885	1885	1885	100
570	20240529	120300	538234315	1885	1885	1885	1885	0
571	20240529	120200	538234315	1885	1885	1885	1885	0
572	20240529	120100	538234315	1885	1885	1885	1885	0
573	20240529	120000	538234315	1885	1885	1885	1885	0
574	20240529	115900	538234315	1885	1885	1885	1885	55
575	20240529	115800	538130640	1893	1893	1893	1893	0
576	20240529	115700	538130640	1893	1893	1893	1893	0
577	20240529	115600	538130640	1893	1893	1893	1893	0
578	20240529	115500	538130640	1893	1893	1893	1893	1
579	20240529	115400	538128747	1893	1893	1893	1893	94
580	20240529	115300	537950805	1893	1893	1893	1893	0
581	20240529	115200	537950805	1893	1893	1893	1893	0
582	20240529	115100	537950805	1893	1893	1893	1893	0
583	20240529	115000	537950805	1893	1893	1893	1893	7
584	20240529	114900	537937554	1893	1891	1893	1891	21
585	20240529	114800	537897831	1876	1876	1876	1876	20
586	20240529	114700	537860311	1875	1875	1875	1875	0
587	20240529	114600	537860311	1875	1875	1875	1875	0
588	20240529	114500	537860311	1875	1885	1892	1875	88
589	20240529	114400	537694668	1884	1884	1884	1884	500
590	20240529	114300	536752668	1875	1875	1875	1875	0
591	20240529	114200	536752668	1875	1875	1875	1875	0
592	20240529	114100	536752668	1875	1877	1877	1875	900
593	20240529	114000	535064223	1877	1877	1877	1877	6
594	20240529	113900	535052961	1877	1877	1877	1877	0
595	20240529	113800	535052961	1877	1877	1877	1877	0
596	20240529	113700	535052961	1877	1877	1877	1877	0
597	20240529	113600	535052961	1877	1879	1879	1877	990
598	20240529	113500	533193931	1879	1879	1879	1879	0
599	20240529	113400	533193931	1879	1879	1879	1879	0
600	20240529	113300	533193931	1879	1885	1885	1879	3313
601	20240529	113200	526964115	1886	1886	1886	1886	0
602	20240529	113100	526964115	1886	1886	1886	1886	0
603	20240529	113000	526964115	1886	1886	1886	1886	0
604	20240529	112900	526964115	1886	1886	1886	1886	0
605	20240529	112800	526964115	1886	1886	1886	1886	0
606	20240529	112700	526964115	1886	1886	1886	1886	252
607	20240529	112600	526488843	1887	1887	1887	1887	30
608	20240529	112500	526432233	1893	1893	1893	1893	1
609	20240529	112400	526430340	1890	1890	1890	1890	0
610	20240529	112300	526430340	1890	1890	1890	1890	68
611	20240529	112200	526301820	1893	1893	1893	1893	1
612	20240529	112100	526299927	1893	1893	1893	1893	1
613	20240529	112000	526298034	1891	1891	1891	1891	1
614	20240529	111900	526296143	1890	1890	1890	1890	0
615	20240529	111800	526296143	1890	1891	1891	1890	230
616	20240529	111700	525861413	1893	1893	1893	1893	0
617	20240529	111600	525861413	1893	1893	1893	1893	0
618	20240529	111500	525861413	1893	1893	1893	1893	1
619	20240529	111400	525859520	1893	1887	1893	1887	129
620	20240529	111300	525616091	1887	1887	1887	1887	0
621	20240529	111200	525616091	1887	1887	1887	1887	1
622	20240529	111100	525614204	1885	1885	1885	1885	0
623	20240529	111000	525614204	1885	1885	1885	1885	0
624	20240529	110900	525614204	1885	1887	1887	1885	138
625	20240529	110800	525354059	1886	1886	1886	1886	0
626	20240529	110700	525354059	1886	1886	1886	1886	0
627	20240529	110600	525354059	1886	1886	1886	1886	1
628	20240529	110500	525352173	1885	1887	1887	1885	1014
629	20240529	110400	523440212	1886	1886	1886	1886	0
630	20240529	110300	523440212	1886	1886	1886	1886	375
631	20240529	110200	522732962	1886	1886	1886	1886	117
632	20240529	110100	522512300	1886	1886	1886	1886	207
633	20240529	110000	522121898	1887	1887	1887	1887	31
634	20240529	105900	522063401	1887	1887	1887	1887	0
635	20240529	105800	522063401	1887	1887	1887	1887	0
636	20240529	105700	522063401	1887	1887	1887	1887	0
637	20240529	105600	522063401	1887	1896	1896	1887	2396
638	20240529	105500	517541918	1889	1889	1889	1889	531
639	20240529	105400	516538859	1889	1893	1899	1889	2626
640	20240529	105300	511575539	1900	1900	1900	1900	0
641	20240529	105200	511575539	1900	1895	1900	1895	470
642	20240529	105100	510684389	1895	1895	1895	1895	10
643	20240529	105000	510665439	1895	1900	1900	1895	3
644	20240529	104900	510659749	1900	1900	1900	1900	0
645	20240529	104800	510659749	1900	1895	1900	1895	91
646	20240529	104700	510486949	1895	1895	1895	1895	0
647	20240529	104600	510486949	1895	1895	1895	1895	50
648	20240529	104500	510392199	1899	1899	1899	1899	50
649	20240529	104400	510297249	1900	1900	1900	1900	1
650	20240529	104300	510295349	1900	1899	1900	1899	484
651	20240529	104200	509375759	1900	1900	1900	1900	0
652	20240529	104100	509375759	1900	1892	1900	1892	2490
653	20240529	104000	504663655	1892	1892	1892	1892	0
654	20240529	103900	504663655	1892	1892	1892	1892	0
655	20240529	103800	504663655	1892	1892	1892	1892	60
656	20240529	103700	504550135	1891	1891	1891	1891	0
657	20240529	103600	504550135	1891	1898	1898	1891	409
658	20240529	103500	503775199	1898	1898	1898	1898	518
659	20240529	103400	502792035	1898	1898	1898	1898	50
660	20240529	103300	502697135	1898	1898	1898	1898	1
661	20240529	103200	502695237	1897	1898	1898	1890	605
662	20240529	103100	501547441	1898	1898	1898	1898	27
663	20240529	103000	501496195	1902	1902	1902	1902	0
664	20240529	102900	501496195	1902	1902	1902	1902	30
665	20240529	102800	501439135	1902	1902	1902	1902	0
666	20240529	102700	501439135	1902	1895	1902	1890	5731
667	20240529	102600	490563039	1895	1895	1895	1895	0
668	20240529	102500	490563039	1895	1899	1899	1895	512
669	20240529	102400	489592787	1899	1899	1899	1899	99
670	20240529	102300	489404786	1905	1905	1905	1905	0
671	20240529	102200	489404786	1905	1905	1905	1905	10
672	20240529	102100	489385736	1900	1900	1900	1900	668
673	20240529	102000	488116536	1900	1903	1903	1900	2250
674	20240529	101900	483837979	1905	1905	1905	1905	92
675	20240529	101800	483662719	1904	1904	1904	1904	0
676	20240529	101700	483662719	1904	1907	1907	1904	1144
677	20240529	101600	481483817	1906	1906	1906	1906	0
678	20240529	101500	481483817	1906	1906	1906	1906	0
679	20240529	101400	481483817	1906	1918	1918	1906	535
680	20240529	101300	480461927	1919	1919	1919	1919	0
681	20240529	101200	480461927	1919	1912	1919	1912	566
682	20240529	101100	479377164	1910	1910	1910	1910	343
683	20240529	101000	478722034	1910	1910	1910	1910	0
684	20240529	100900	478722034	1910	1910	1910	1910	212
685	20240529	100800	478317114	1910	1910	1910	1910	0
686	20240529	100700	478317114	1910	1910	1910	1910	0
687	20240529	100600	478317114	1910	1910	1910	1910	0
688	20240529	100500	478317114	1910	1910	1910	1910	0
689	20240529	100400	478317114	1910	1908	1910	1908	3505
690	20240529	100300	471626169	1909	1909	1909	1909	50
691	20240529	100200	471530719	1914	1914	1914	1914	156
692	20240529	100100	471232135	1912	1913	1913	1908	103
693	20240529	100000	471035328	1914	1919	1919	1914	63
694	20240529	095900	470914740	1921	1921	1921	1921	1000
695	20240529	095800	468993740	1921	1917	1921	1917	24
696	20240529	095700	468947704	1917	1917	1917	1917	17
697	20240529	095600	468915115	1923	1923	1923	1923	636
698	20240529	095500	467692087	1923	1923	1923	1923	1233
699	20240529	095400	465321028	1923	1923	1923	1923	1
700	20240529	095300	465319105	1923	1923	1923	1907	277
701	20240529	095200	464786594	1924	1906	1924	1905	226
702	20240529	095100	464352314	1906	1925	1925	1906	2060
703	20240529	095000	460387764	1926	1912	1926	1912	2149
704	20240529	094900	456277476	1912	1912	1912	1912	724
705	20240529	094800	454893188	1912	1913	1918	1912	3772
706	20240529	094700	447678090	1912	1912	1912	1912	5
707	20240529	094600	447668530	1912	1912	1912	1912	0
708	20240529	094500	447668530	1912	1898	1912	1887	19187
709	20240529	094400	411120198	1895	1895	1895	1895	2
710	20240529	094300	411116408	1898	1885	1898	1885	231
711	20240529	094200	410680095	1885	1885	1885	1885	10
712	20240529	094100	410661245	1885	1886	1886	1885	1022
713	20240529	094000	408734131	1898	1888	1898	1886	5191
714	20240529	093900	398918053	1886	1898	1898	1886	570
715	20240529	093800	397841497	1900	1897	1900	1897	2071
716	20240529	093700	393907052	1900	1900	1900	1900	0
717	20240529	093600	393907052	1900	1900	1900	1900	6
718	20240529	093500	393895652	1885	1899	1899	1885	825
719	20240529	093400	392338357	1899	1905	1905	1899	142
720	20240529	093300	392068213	1905	1905	1905	1887	705
721	20240529	093200	390735788	1905	1887	1905	1887	84
722	20240529	093100	390577190	1886	1887	1887	1886	521
723	20240529	093000	389594340	1889	1893	1900	1889	233
724	20240529	092900	389153161	1900	1887	1900	1886	1900
725	20240529	092800	385559304	1888	1900	1900	1888	18488
726	20240529	092700	350542008	1900	1901	1901	1900	5484
727	20240529	092600	340121408	1901	1911	1911	1901	236
728	20240529	092500	339672512	1911	1911	1911	1911	21
729	20240529	092400	339632381	1911	1910	1911	1910	737
730	20240529	092300	338224229	1911	1901	1911	1893	2642
731	20240529	092200	333220402	1914	1914	1914	1913	651
732	20240529	092100	331974420	1916	1916	1916	1916	30
733	20240529	092000	331916940	1900	1908	1918	1898	5929
734	20240529	091900	320644476	1909	1916	1927	1909	1819
735	20240529	091800	317158748	1918	1929	1929	1915	9510
736	20240529	091700	298893074	1928	1928	1928	1928	0
737	20240529	091600	298893074	1928	1928	1928	1928	607
738	20240529	091500	297722778	1927	1936	1936	1927	601
739	20240529	091400	296559251	1927	1930	1936	1927	2120
740	20240529	091300	292471479	1930	1934	1934	1930	3246
741	20240529	091200	286199013	1934	1934	1934	1933	965
742	20240529	091100	284332753	1934	1936	1944	1933	2907
743	20240529	091000	278709048	1936	1961	1963	1935	18151
744	20240529	090900	243481900	1960	1958	1981	1950	27895
745	20240529	090800	188708026	1958	1958	1960	1950	7586
746	20240529	090700	173884554	1958	1946	1960	1937	5240
747	20240529	090600	163683669	1946	1924	1964	1916	35824
748	20240529	090500	94208656	1923	1915	1923	1899	3485
749	20240529	090400	87545145	1915	1927	1928	1896	3547
750	20240529	090300	80720996	1929	1889	1930	1889	24475
751	20240529	090200	34240006	1888	1886	1888	1886	1872
752	20240529	090100	30706672	1888	1865	1888	1865	2960
753	20240529	090000	25138023	1866	1880	1880	1866	13464