KissMeData/047080/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193000	59785553	1924	1924	1924	1924	2636
3	20240531	192900	59785553	1924	1924	1924	1924	0
4	20240531	192800	59785553	1924	1924	1924	1924	0
5	20240531	192700	59785553	1924	1924	1924	1924	0
6	20240531	192600	59785553	1924	1924	1924	1924	0
7	20240531	192500	59785553	1924	1924	1924	1924	0
8	20240531	192400	59785553	1924	1924	1924	1924	0
9	20240531	192300	59785553	1924	1924	1924	1924	0
10	20240531	192200	59785553	1924	1924	1924	1924	0
11	20240531	192100	59785553	1924	1924	1924	1924	0
12	20240531	192000	59785553	1924	1924	1924	1924	0
13	20240531	191900	59785553	1924	1924	1924	1924	0
14	20240531	191800	59785553	1924	1924	1924	1924	0
15	20240531	191700	59785553	1924	1924	1924	1924	0
16	20240531	191600	59785553	1924	1924	1924	1924	0
17	20240531	191500	59785553	1924	1924	1924	1924	0
18	20240531	191400	59785553	1924	1924	1924	1924	0
19	20240531	191300	59785553	1924	1924	1924	1924	0
20	20240531	191200	59785553	1924	1924	1924	1924	0
21	20240531	191100	59785553	1924	1924	1924	1924	0
22	20240531	191000	59785553	1924	1924	1924	1924	0
23	20240531	190900	59785553	1924	1924	1924	1924	0
24	20240531	190800	59785553	1924	1924	1924	1924	0
25	20240531	190700	59785553	1924	1924	1924	1924	0
26	20240531	190600	59785553	1924	1924	1924	1924	0
27	20240531	190500	59785553	1924	1924	1924	1924	0
28	20240531	190400	59785553	1924	1924	1924	1924	0
29	20240531	190300	59785553	1924	1924	1924	1924	0
30	20240531	190200	59785553	1924	1924	1924	1924	0
31	20240531	190100	59785553	1924	1924	1924	1924	0
32	20240531	190000	59785553	1924	1924	1924	1924	2636
33	20240531	185900	59785553	1924	1924	1924	1924	0
34	20240531	185800	59785553	1924	1924	1924	1924	0
35	20240531	185700	59785553	1924	1924	1924	1924	0
36	20240531	185600	59785553	1924	1924	1924	1924	0
37	20240531	185500	59785553	1924	1924	1924	1924	0
38	20240531	185400	59785553	1924	1924	1924	1924	0
39	20240531	185300	59785553	1924	1924	1924	1924	0
40	20240531	185200	59785553	1924	1924	1924	1924	0
41	20240531	185100	59785553	1924	1924	1924	1924	0
42	20240531	185000	59785553	1924	1924	1924	1924	0
43	20240531	184900	59785553	1924	1924	1924	1924	0
44	20240531	184800	59785553	1924	1924	1924	1924	0
45	20240531	184700	59785553	1924	1924	1924	1924	0
46	20240531	184600	59785553	1924	1924	1924	1924	0
47	20240531	184500	59785553	1924	1924	1924	1924	0
48	20240531	184400	59785553	1924	1924	1924	1924	0
49	20240531	184300	59785553	1924	1924	1924	1924	0
50	20240531	184200	59785553	1924	1924	1924	1924	0
51	20240531	184100	59785553	1924	1924	1924	1924	0
52	20240531	184000	59785553	1924	1924	1924	1924	0
53	20240531	183900	59785553	1924	1924	1924	1924	0
54	20240531	183800	59785553	1924	1924	1924	1924	0
55	20240531	183700	59785553	1924	1924	1924	1924	0
56	20240531	183600	59785553	1924	1924	1924	1924	0
57	20240531	183500	59785553	1924	1924	1924	1924	0
58	20240531	183400	59785553	1924	1924	1924	1924	0
59	20240531	183300	59785553	1924	1924	1924	1924	0
60	20240531	183200	59785553	1924	1924	1924	1924	0
61	20240531	183100	59785553	1924	1924	1924	1924	0
62	20240531	183000	59785553	1924	1924	1924	1924	2636
63	20240531	182900	59785553	1924	1924	1924	1924	0
64	20240531	182800	59785553	1924	1924	1924	1924	0
65	20240531	182700	59785553	1924	1924	1924	1924	0
66	20240531	182600	59785553	1924	1924	1924	1924	0
67	20240531	182500	59785553	1924	1924	1924	1924	0
68	20240531	182400	59785553	1924	1924	1924	1924	0
69	20240531	182300	59785553	1924	1924	1924	1924	0
70	20240531	182200	59785553	1924	1924	1924	1924	0
71	20240531	182100	59785553	1924	1924	1924	1924	0
72	20240531	182000	59785553	1924	1924	1924	1924	0
73	20240531	181900	59785553	1924	1924	1924	1924	0
74	20240531	181800	59785553	1924	1924	1924	1924	0
75	20240531	181700	59785553	1924	1924	1924	1924	0
76	20240531	181600	59785553	1924	1924	1924	1924	0
77	20240531	181500	59785553	1924	1924	1924	1924	0
78	20240531	181400	59785553	1924	1924	1924	1924	0
79	20240531	181300	59785553	1924	1924	1924	1924	0
80	20240531	181200	59785553	1924	1924	1924	1924	0
81	20240531	181100	59785553	1924	1924	1924	1924	0
82	20240531	181000	59785553	1924	1924	1924	1924	0
83	20240531	180900	59785553	1924	1924	1924	1924	0
84	20240531	180800	59785553	1924	1924	1924	1924	0
85	20240531	180700	59785553	1924	1924	1924	1924	0
86	20240531	180600	59785553	1924	1924	1924	1924	0
87	20240531	180500	59785553	1924	1924	1924	1924	0
88	20240531	180400	59785553	1924	1924	1924	1924	0
89	20240531	180300	59785553	1924	1924	1924	1924	0
90	20240531	180200	59785553	1924	1924	1924	1924	0
91	20240531	180100	59785553	1924	1924	1924	1924	0
92	20240531	180000	59785553	1924	1924	1924	1924	2636
93	20240531	175900	59785553	1924	1924	1924	1924	0
94	20240531	175800	59785553	1924	1924	1924	1924	0
95	20240531	175700	59785553	1924	1924	1924	1924	0
96	20240531	175600	59785553	1924	1924	1924	1924	0
97	20240531	175500	59785553	1924	1924	1924	1924	0
98	20240531	175400	59785553	1924	1924	1924	1924	0
99	20240531	175300	59785553	1924	1924	1924	1924	0
100	20240531	175200	59785553	1924	1924	1924	1924	0
101	20240531	175100	59785553	1924	1924	1924	1924	0
102	20240531	175000	59785553	1924	1924	1924	1924	0
103	20240531	174900	59785553	1924	1924	1924	1924	0
104	20240531	174800	59785553	1924	1924	1924	1924	0
105	20240531	174700	59785553	1924	1924	1924	1924	0
106	20240531	174600	59785553	1924	1924	1924	1924	0
107	20240531	174500	59785553	1924	1924	1924	1924	0
108	20240531	174400	59785553	1924	1924	1924	1924	0
109	20240531	174300	59785553	1924	1924	1924	1924	0
110	20240531	174200	59785553	1924	1924	1924	1924	0
111	20240531	174100	59785553	1924	1924	1924	1924	0
112	20240531	174000	59785553	1924	1924	1924	1924	0
113	20240531	173900	59785553	1924	1924	1924	1924	0
114	20240531	173800	59785553	1924	1924	1924	1924	0
115	20240531	173700	59785553	1924	1924	1924	1924	0
116	20240531	173600	59785553	1924	1924	1924	1924	0
117	20240531	173500	59785553	1924	1924	1924	1924	0
118	20240531	173400	59785553	1924	1924	1924	1924	0
119	20240531	173300	59785553	1924	1924	1924	1924	0
120	20240531	173200	59785553	1924	1924	1924	1924	0
121	20240531	173100	59785553	1924	1924	1924	1924	0
122	20240531	173000	59785553	1924	1924	1924	1924	2636
123	20240531	172900	59785553	1924	1924	1924	1924	0
124	20240531	172800	59785553	1924	1924	1924	1924	0
125	20240531	172700	59785553	1924	1924	1924	1924	0
126	20240531	172600	59785553	1924	1924	1924	1924	0
127	20240531	172500	59785553	1924	1924	1924	1924	0
128	20240531	172400	59785553	1924	1924	1924	1924	0
129	20240531	172300	59785553	1924	1924	1924	1924	0
130	20240531	172200	59785553	1924	1924	1924	1924	0
131	20240531	172100	59785553	1924	1924	1924	1924	0
132	20240531	172000	59785553	1924	1924	1924	1924	0
133	20240531	171900	59785553	1924	1924	1924	1924	0
134	20240531	171800	59785553	1924	1924	1924	1924	0
135	20240531	171700	59785553	1924	1924	1924	1924	0
136	20240531	171600	59785553	1924	1924	1924	1924	0
137	20240531	171500	59785553	1924	1924	1924	1924	0
138	20240531	171400	59785553	1924	1924	1924	1924	0
139	20240531	171300	59785553	1924	1924	1924	1924	0
140	20240531	171200	59785553	1924	1924	1924	1924	0
141	20240531	171100	59785553	1924	1924	1924	1924	0
142	20240531	171000	59785553	1924	1924	1924	1924	0
143	20240531	170900	59785553	1924	1924	1924	1924	0
144	20240531	170800	59785553	1924	1924	1924	1924	0
145	20240531	170700	59785553	1924	1924	1924	1924	0
146	20240531	170600	59785553	1924	1924	1924	1924	0
147	20240531	170500	59785553	1924	1924	1924	1924	0
148	20240531	170400	59785553	1924	1924	1924	1924	0
149	20240531	170300	59785553	1924	1924	1924	1924	0
150	20240531	170200	59785553	1924	1924	1924	1924	0
151	20240531	170100	59785553	1924	1924	1924	1924	0
152	20240531	170000	59785553	1924	1924	1924	1924	2636
153	20240531	165900	59785553	1924	1924	1924	1924	0
154	20240531	165800	59785553	1924	1924	1924	1924	0
155	20240531	165700	59785553	1924	1924	1924	1924	0
156	20240531	165600	59785553	1924	1924	1924	1924	0
157	20240531	165500	59785553	1924	1924	1924	1924	0
158	20240531	165400	59785553	1924	1924	1924	1924	0
159	20240531	165300	59785553	1924	1924	1924	1924	0
160	20240531	165200	59785553	1924	1924	1924	1924	0
161	20240531	165100	59785553	1924	1924	1924	1924	0
162	20240531	165000	59785553	1924	1924	1924	1924	0
163	20240531	164900	59785553	1924	1924	1924	1924	0
164	20240531	164800	59785553	1924	1924	1924	1924	0
165	20240531	164700	59785553	1924	1924	1924	1924	0
166	20240531	164600	59785553	1924	1924	1924	1924	0
167	20240531	164500	59785553	1924	1924	1924	1924	0
168	20240531	164400	59785553	1924	1924	1924	1924	0
169	20240531	164300	59785553	1924	1924	1924	1924	0
170	20240531	164200	59785553	1924	1924	1924	1924	0
171	20240531	164100	59785553	1924	1924	1924	1924	0
172	20240531	164000	59785553	1924	1924	1924	1924	0
173	20240531	163900	59785553	1924	1924	1924	1924	0
174	20240531	163800	59785553	1924	1924	1924	1924	0
175	20240531	163700	59785553	1924	1924	1924	1924	0
176	20240531	163600	59785553	1924	1924	1924	1924	0
177	20240531	163500	59785553	1924	1924	1924	1924	0
178	20240531	163400	59785553	1924	1924	1924	1924	0
179	20240531	163300	59785553	1924	1924	1924	1924	0
180	20240531	163200	59785553	1924	1924	1924	1924	0
181	20240531	163100	59785553	1924	1924	1924	1924	0
182	20240531	163000	59785553	1924	1924	1924	1924	2636
183	20240531	162900	59785553	1924	1924	1924	1924	0
184	20240531	162800	59785553	1924	1924	1924	1924	0
185	20240531	162700	59785553	1924	1924	1924	1924	0
186	20240531	162600	59785553	1924	1924	1924	1924	0
187	20240531	162500	59785553	1924	1924	1924	1924	0
188	20240531	162400	59785553	1924	1924	1924	1924	0
189	20240531	162300	59785553	1924	1924	1924	1924	0
190	20240531	162200	59785553	1924	1924	1924	1924	0
191	20240531	162100	59785553	1924	1924	1924	1924	0
192	20240531	162000	59785553	1924	1924	1924	1924	0
193	20240531	161900	59785553	1924	1924	1924	1924	0
194	20240531	161800	59785553	1924	1924	1924	1924	0
195	20240531	161700	59785553	1924	1924	1924	1924	0
196	20240531	161600	59785553	1924	1924	1924	1924	0
197	20240531	161500	59785553	1924	1924	1924	1924	0
198	20240531	161400	59785553	1924	1924	1924	1924	0
199	20240531	161300	59785553	1924	1924	1924	1924	0
200	20240531	161200	59785553	1924	1924	1924	1924	0
201	20240531	161100	59785553	1924	1924	1924	1924	0
202	20240531	161000	59785553	1924	1924	1924	1924	0
203	20240531	160900	59785553	1924	1924	1924	1924	0
204	20240531	160800	59785553	1924	1924	1924	1924	0
205	20240531	160700	59785553	1924	1924	1924	1924	0
206	20240531	160600	59785553	1924	1924	1924	1924	0
207	20240531	160500	59785553	1924	1924	1924	1924	0
208	20240531	160400	59785553	1924	1924	1924	1924	0
209	20240531	160300	59785553	1924	1924	1924	1924	0
210	20240531	160200	59785553	1924	1924	1924	1924	0
211	20240531	160100	59785553	1924	1924	1924	1924	0
212	20240531	160000	59785553	1924	1924	1924	1924	2636
213	20240531	155900	59785553	1924	1924	1924	1924	0
214	20240531	155800	59785553	1924	1924	1924	1924	0
215	20240531	155700	59785553	1924	1924	1924	1924	0
216	20240531	155600	59785553	1924	1924	1924	1924	0
217	20240531	155500	59785553	1924	1924	1924	1924	0
218	20240531	155400	59785553	1924	1924	1924	1924	0
219	20240531	155300	59785553	1924	1924	1924	1924	0
220	20240531	155200	59785553	1924	1924	1924	1924	0
221	20240531	155100	59785553	1924	1924	1924	1924	0
222	20240531	155000	59785553	1924	1924	1924	1924	0
223	20240531	154900	59785553	1924	1924	1924	1924	0
224	20240531	154800	59785553	1924	1924	1924	1924	0
225	20240531	154700	59785553	1924	1924	1924	1924	0
226	20240531	154600	59785553	1924	1924	1924	1924	0
227	20240531	154500	59785553	1924	1924	1924	1924	0
228	20240531	154400	59785553	1924	1924	1924	1924	0
229	20240531	154300	59785553	1924	1924	1924	1924	0
230	20240531	154200	59785553	1924	1924	1924	1924	0
231	20240531	154100	59785553	1924	1924	1924	1924	0
232	20240531	154000	59785553	1924	1924	1924	1924	0
233	20240531	153900	59785553	1924	1924	1924	1924	0
234	20240531	153800	59785553	1924	1924	1924	1924	0
235	20240531	153700	59785553	1924	1924	1924	1924	0
236	20240531	153600	59785553	1924	1924	1924	1924	0
237	20240531	153500	59785553	1924	1924	1924	1924	0
238	20240531	153400	59785553	1924	1924	1924	1924	0
239	20240531	153300	59785553	1924	1924	1924	1924	0
240	20240531	153200	59785553	1924	1924	1924	1924	0
241	20240531	153100	59785553	1924	1924	1924	1924	0
242	20240531	153000	59785553	1924	1924	1924	1924	5272
243	20240531	152900	54713889	1924	1924	1924	1924	0
244	20240531	152800	54713889	1924	1924	1924	1924	0
245	20240531	152700	54713889	1924	1924	1924	1924	0
246	20240531	152600	54713889	1924	1924	1924	1924	0
247	20240531	152500	54713889	1924	1924	1924	1924	0
248	20240531	152400	54713889	1924	1924	1924	1924	0
249	20240531	152300	54713889	1924	1924	1924	1924	0
250	20240531	152200	54713889	1924	1924	1924	1924	0
251	20240531	152100	54713889	1924	1924	1924	1924	0
252	20240531	152000	54713889	1924	1924	1924	1924	0
253	20240531	151900	54713889	1924	1923	1924	1921	148
254	20240531	151800	54429268	1923	1924	1924	1923	5
255	20240531	151700	54419652	1924	1923	1924	1920	6
256	20240531	151600	54408119	1923	1907	1923	1907	15
257	20240531	151500	54379418	1908	1919	1924	1908	93
258	20240531	151400	54200725	1924	1922	1924	1922	12
259	20240531	151300	54177657	1924	1924	1924	1924	0
260	20240531	151200	54177657	1924	1924	1924	1924	7
261	20240531	151100	54164189	1924	1917	1924	1915	22
262	20240531	151000	54122025	1924	1924	1924	1924	0
263	20240531	150900	54122025	1924	1924	1924	1924	10
264	20240531	150800	54102785	1924	1914	1924	1914	93
265	20240531	150700	53924772	1924	1915	1924	1915	12
266	20240531	150600	53901783	1915	1915	1915	1915	0
267	20240531	150500	53901783	1915	1915	1915	1915	0
268	20240531	150400	53901783	1915	1915	1915	1915	0
269	20240531	150300	53901783	1915	1915	1915	1915	0
270	20240531	150200	53901783	1915	1915	1915	1915	62
271	20240531	150100	53783053	1922	1914	1922	1914	1613
272	20240531	150000	50694827	1914	1914	1914	1914	0
273	20240531	145900	50694827	1914	1912	1914	1912	122
274	20240531	145800	50461331	1912	1912	1912	1912	1
275	20240531	145700	50459419	1909	1909	1909	1909	0
276	20240531	145600	50459419	1909	1909	1909	1909	0
277	20240531	145500	50459419	1909	1909	1909	1909	9
278	20240531	145400	50442238	1913	1913	1913	1913	0
279	20240531	145300	50442238	1913	1913	1913	1913	0
280	20240531	145200	50442238	1913	1913	1913	1913	1
281	20240531	145100	50440325	1909	1909	1914	1909	33
282	20240531	145000	50377303	1914	1914	1914	1914	1
283	20240531	144900	50375389	1914	1914	1914	1914	0
284	20240531	144800	50375389	1914	1914	1914	1914	0
285	20240531	144700	50375389	1914	1914	1914	1914	1
286	20240531	144600	50373475	1910	1910	1910	1910	14
287	20240531	144500	50346735	1914	1914	1914	1914	0
288	20240531	144400	50346735	1914	1914	1914	1914	0
289	20240531	144300	50346735	1914	1914	1914	1914	0
290	20240531	144200	50346735	1914	1914	1914	1914	4
291	20240531	144100	50339079	1914	1914	1914	1914	0
292	20240531	144000	50339079	1914	1914	1914	1914	0
293	20240531	143900	50339079	1914	1914	1914	1914	0
294	20240531	143800	50339079	1914	1914	1914	1914	1
295	20240531	143700	50337165	1909	1914	1914	1909	15
296	20240531	143600	50308525	1914	1914	1914	1914	0
297	20240531	143500	50308525	1914	1914	1914	1914	1
298	20240531	143400	50306611	1910	1910	1910	1910	7
299	20240531	143300	50293241	1910	1910	1910	1910	0
300	20240531	143200	50293241	1910	1914	1914	1910	12
301	20240531	143100	50270317	1914	1914	1914	1914	0
302	20240531	143000	50270317	1914	1914	1914	1914	90
303	20240531	142900	50098057	1910	1910	1910	1910	0
304	20240531	142800	50098057	1910	1910	1910	1910	10
305	20240531	142700	50078957	1914	1913	1914	1912	22
306	20240531	142600	50036862	1914	1914	1914	1914	0
307	20240531	142500	50036862	1914	1914	1914	1914	0
308	20240531	142400	50036862	1914	1914	1914	1914	0
309	20240531	142300	50036862	1914	1914	1914	1914	0
310	20240531	142200	50036862	1914	1914	1914	1914	1
311	20240531	142100	50034948	1914	1914	1914	1914	0
312	20240531	142000	50034948	1914	1914	1914	1914	474
313	20240531	141900	49127712	1914	1914	1914	1914	0
314	20240531	141800	49127712	1914	1922	1922	1914	72
315	20240531	141700	48989896	1916	1916	1916	1916	0
316	20240531	141600	48989896	1916	1916	1916	1916	12
317	20240531	141500	48966904	1922	1922	1922	1922	0
318	20240531	141400	48966904	1922	1922	1922	1922	0
319	20240531	141300	48966904	1922	1922	1922	1922	0
320	20240531	141200	48966904	1922	1918	1923	1905	87
321	20240531	141100	48800572	1922	1921	1922	1921	21
322	20240531	141000	48760230	1920	1920	1920	1919	168
323	20240531	140900	48437742	1908	1908	1908	1908	1
324	20240531	140800	48435834	1914	1905	1914	1905	1976
325	20240531	140700	44671230	1905	1905	1905	1905	0
326	20240531	140600	44671230	1905	1905	1905	1905	3
327	20240531	140500	44665515	1905	1904	1905	1904	5
328	20240531	140400	44655994	1904	1904	1904	1904	36
329	20240531	140300	44587450	1904	1904	1904	1904	10
330	20240531	140200	44568410	1905	1905	1905	1905	0
331	20240531	140100	44568410	1905	1905	1905	1905	35
332	20240531	140000	44501735	1901	1901	1901	1901	0
333	20240531	135900	44501735	1901	1904	1904	1901	200
334	20240531	135800	44120977	1905	1905	1905	1905	0
335	20240531	135700	44120977	1905	1905	1905	1905	5
336	20240531	135600	44111452	1905	1905	1905	1905	0
337	20240531	135500	44111452	1905	1905	1905	1905	0
338	20240531	135400	44111452	1905	1905	1905	1905	5
339	20240531	135300	44101927	1905	1905	1905	1905	1
340	20240531	135200	44100022	1905	1905	1905	1905	0
341	20240531	135100	44100022	1905	1905	1905	1905	5
342	20240531	135000	44090497	1905	1905	1905	1905	0
343	20240531	134900	44090497	1905	1905	1905	1905	0
344	20240531	134800	44090497	1905	1905	1905	1905	13
345	20240531	134700	44065732	1905	1905	1905	1905	10
346	20240531	134600	44046682	1905	1905	1905	1905	89
347	20240531	134500	43877137	1905	1905	1905	1905	531
348	20240531	134400	42865582	1905	1905	1905	1905	5
349	20240531	134300	42856057	1905	1905	1905	1905	64
350	20240531	134200	42734137	1905	1905	1905	1905	5
351	20240531	134100	42724612	1905	1905	1905	1905	2
352	20240531	134000	42720802	1905	1905	1905	1905	2
353	20240531	133900	42716992	1905	1904	1905	1904	954
354	20240531	133800	40900526	1904	1904	1904	1904	2
355	20240531	133700	40896718	1904	1904	1904	1904	33
356	20240531	133600	40833886	1904	1904	1904	1904	2
357	20240531	133500	40830078	1904	1904	1904	1904	6
358	20240531	133400	40818654	1904	1904	1904	1904	0
359	20240531	133300	40818654	1904	1904	1904	1904	4
360	20240531	133200	40811038	1904	1904	1904	1904	0
361	20240531	133100	40811038	1904	1904	1904	1904	3
362	20240531	133000	40805326	1904	1904	1904	1904	3
363	20240531	132900	40799614	1904	1904	1904	1904	0
364	20240531	132800	40799614	1904	1904	1904	1904	3
365	20240531	132700	40793902	1903	1903	1903	1903	10
366	20240531	132600	40774872	1904	1904	1904	1904	0
367	20240531	132500	40774872	1904	1904	1904	1904	0
368	20240531	132400	40774872	1904	1904	1904	1904	0
369	20240531	132300	40774872	1904	1904	1904	1904	0
370	20240531	132200	40774872	1904	1904	1904	1904	0
371	20240531	132100	40774872	1904	1904	1904	1904	0
372	20240531	132000	40774872	1904	1900	1904	1900	412
373	20240531	131900	39991920	1900	1900	1900	1900	2
374	20240531	131800	39988120	1900	1900	1900	1900	2
375	20240531	131700	39984320	1900	1900	1900	1900	75
376	20240531	131600	39841820	1900	1900	1900	1900	135
377	20240531	131500	39585320	1900	1900	1900	1900	0
378	20240531	131400	39585320	1900	1900	1900	1900	0
379	20240531	131300	39585320	1900	1903	1903	1899	4427
380	20240531	131200	31172979	1904	1904	1904	1903	3
381	20240531	131100	31167268	1905	1905	1905	1905	3
382	20240531	131000	31161553	1905	1905	1905	1905	1
383	20240531	130900	31159648	1902	1902	1902	1902	0
384	20240531	130800	31159648	1902	1902	1902	1902	0
385	20240531	130700	31159648	1902	1902	1902	1902	2
386	20240531	130600	31155844	1905	1905	1905	1905	0
387	20240531	130500	31155844	1905	1905	1905	1905	43
388	20240531	130400	31073929	1905	1905	1905	1905	0
389	20240531	130300	31073929	1905	1905	1905	1905	0
390	20240531	130200	31073929	1905	1905	1905	1904	61
391	20240531	130100	30957743	1905	1905	1905	1905	0
392	20240531	130000	30957743	1905	1905	1905	1905	0
393	20240531	125900	30957743	1905	1905	1905	1905	0
394	20240531	125800	30957743	1905	1905	1905	1905	58
395	20240531	125700	30847253	1905	1911	1911	1905	1166
396	20240531	125600	28625608	1913	1913	1913	1913	0
397	20240531	125500	28625608	1913	1914	1914	1913	34
398	20240531	125400	28560533	1914	1914	1914	1914	40
399	20240531	125300	28483973	1914	1914	1914	1914	72
400	20240531	125200	28346165	1914	1914	1914	1914	72
401	20240531	125100	28208357	1914	1914	1914	1914	69
402	20240531	125000	28076291	1908	1908	1908	1908	0
403	20240531	124900	28076291	1908	1923	1923	1908	127
404	20240531	124800	27832085	1907	1907	1907	1907	0
405	20240531	124700	27832085	1907	1907	1907	1907	0
406	20240531	124600	27832085	1907	1907	1907	1907	0
407	20240531	124500	27832085	1907	1907	1907	1907	0
408	20240531	124400	27832085	1907	1907	1907	1907	0
409	20240531	124300	27832085	1907	1907	1907	1907	0
410	20240531	124200	27832085	1907	1911	1911	1907	1000
411	20240531	124100	25924749	1911	1911	1911	1911	0
412	20240531	124000	25924749	1911	1911	1911	1911	0
413	20240531	123900	25924749	1911	1911	1911	1911	0
414	20240531	123800	25924749	1911	1920	1920	1911	1100
415	20240531	123700	23822290	1922	1922	1922	1922	19
416	20240531	123600	23785772	1922	1922	1922	1922	0
417	20240531	123500	23785772	1922	1925	1925	1922	10
418	20240531	123400	23766540	1925	1925	1925	1925	0
419	20240531	123300	23766540	1925	1925	1925	1925	0
420	20240531	123200	23766540	1925	1924	1925	1924	20
421	20240531	123100	23728058	1925	1925	1925	1925	4
422	20240531	123000	23720358	1924	1924	1924	1924	1
423	20240531	122900	23718434	1925	1925	1925	1925	2
424	20240531	122800	23714584	1924	1924	1924	1924	0
425	20240531	122700	23714584	1924	1925	1925	1924	10
426	20240531	122600	23695338	1928	1928	1928	1928	0
427	20240531	122500	23695338	1928	1928	1928	1928	3
428	20240531	122400	23689554	1928	1928	1928	1928	52
429	20240531	122300	23589298	1928	1925	1928	1925	4
430	20240531	122200	23581589	1926	1926	1926	1926	0
431	20240531	122100	23581589	1926	1926	1926	1926	0
432	20240531	122000	23581589	1926	1926	1926	1926	0
433	20240531	121900	23581589	1926	1926	1926	1926	0
434	20240531	121800	23581589	1926	1926	1926	1926	0
435	20240531	121700	23581589	1926	1926	1926	1926	8
436	20240531	121600	23566181	1928	1928	1928	1928	3
437	20240531	121500	23560397	1928	1928	1928	1928	0
438	20240531	121400	23560397	1928	1928	1928	1928	0
439	20240531	121300	23560397	1928	1927	1928	1927	68
440	20240531	121200	23429354	1928	1928	1928	1928	2
441	20240531	121100	23425498	1928	1928	1928	1928	0
442	20240531	121000	23425498	1928	1928	1928	1928	2
443	20240531	120900	23421642	1928	1928	1928	1928	4
444	20240531	120800	23413930	1928	1928	1928	1928	2
445	20240531	120700	23410074	1928	1928	1928	1928	2
446	20240531	120600	23406218	1928	1928	1928	1928	2
447	20240531	120500	23402362	1928	1928	1928	1928	7
448	20240531	120400	23388866	1928	1928	1928	1928	4
449	20240531	120300	23381154	1928	1928	1928	1928	4
450	20240531	120200	23373442	1928	1928	1928	1928	2
451	20240531	120100	23369586	1928	1928	1928	1928	0
452	20240531	120000	23369586	1928	1928	1928	1928	2
453	20240531	115900	23365730	1928	1928	1928	1928	2
454	20240531	115800	23361874	1928	1928	1928	1928	0
455	20240531	115700	23361874	1928	1928	1928	1928	14
456	20240531	115600	23334882	1928	1928	1928	1928	2
457	20240531	115500	23331026	1930	1930	1930	1930	0
458	20240531	115400	23331026	1930	1930	1930	1930	2
459	20240531	115300	23327166	1930	1930	1930	1930	0
460	20240531	115200	23327166	1930	1930	1930	1930	2
461	20240531	115100	23323306	1930	1930	1930	1930	0
462	20240531	115000	23323306	1930	1930	1930	1930	2
463	20240531	114900	23319446	1930	1930	1930	1930	0
464	20240531	114800	23319446	1930	1930	1930	1930	62
465	20240531	114700	23199786	1925	1925	1925	1925	0
466	20240531	114600	23199786	1925	1915	1925	1915	4833
467	20240531	114500	13926946	1915	1915	1915	1915	0
468	20240531	114400	13926946	1915	1915	1915	1915	0
469	20240531	114300	13926946	1915	1915	1915	1915	0
470	20240531	114200	13926946	1915	1915	1915	1915	2
471	20240531	114100	13923116	1915	1915	1915	1915	0
472	20240531	114000	13923116	1915	1915	1915	1915	0
473	20240531	113900	13923116	1915	1915	1915	1915	0
474	20240531	113800	13923116	1915	1915	1915	1915	0
475	20240531	113700	13923116	1915	1915	1915	1915	0
476	20240531	113600	13923116	1915	1915	1915	1915	0
477	20240531	113500	13923116	1915	1915	1915	1915	0
478	20240531	113400	13923116	1915	1915	1915	1915	0
479	20240531	113300	13923116	1915	1915	1915	1915	124
480	20240531	113200	13685656	1915	1915	1915	1915	0
481	20240531	113100	13685656	1915	1915	1915	1915	0
482	20240531	113000	13685656	1915	1915	1915	1915	0
483	20240531	112900	13685656	1915	1913	1915	1913	89
484	20240531	112800	13515381	1915	1915	1915	1915	0
485	20240531	112700	13515381	1915	1915	1915	1915	3
486	20240531	112600	13509636	1915	1915	1915	1915	0
487	20240531	112500	13509636	1915	1915	1915	1915	0
488	20240531	112400	13509636	1915	1915	1915	1915	0
489	20240531	112300	13509636	1915	1915	1915	1915	0
490	20240531	112200	13509636	1915	1914	1915	1913	83
491	20240531	112100	13350768	1915	1915	1915	1915	0
492	20240531	112000	13350768	1915	1915	1915	1915	9
493	20240531	111900	13333533	1915	1915	1915	1915	0
494	20240531	111800	13333533	1915	1915	1915	1915	0
495	20240531	111700	13333533	1915	1915	1915	1915	0
496	20240531	111600	13333533	1915	1915	1915	1915	0
497	20240531	111500	13333533	1915	1915	1915	1915	0
498	20240531	111400	13333533	1915	1915	1915	1915	0
499	20240531	111300	13333533	1915	1915	1915	1915	0
500	20240531	111200	13333533	1915	1915	1915	1915	0
501	20240531	111100	13333533	1915	1914	1915	1914	9
502	20240531	111000	13316299	1915	1915	1915	1915	0
503	20240531	110900	13316299	1915	1915	1915	1915	0
504	20240531	110800	13316299	1915	1915	1915	1915	0
505	20240531	110700	13316299	1915	1914	1915	1914	2
506	20240531	110600	13312470	1914	1914	1914	1914	51
507	20240531	110500	13214856	1914	1914	1914	1914	0
508	20240531	110400	13214856	1914	1914	1914	1914	148
509	20240531	110300	12931584	1914	1914	1914	1914	4
510	20240531	110200	12923928	1915	1915	1915	1915	0
511	20240531	110100	12923928	1915	1915	1915	1915	0
512	20240531	110000	12923928	1915	1915	1915	1915	0
513	20240531	105900	12923928	1915	1915	1915	1915	0
514	20240531	105800	12923928	1915	1915	1915	1915	0
515	20240531	105700	12923928	1915	1915	1915	1915	0
516	20240531	105600	12923928	1915	1915	1915	1915	0
517	20240531	105500	12923928	1915	1915	1915	1915	0
518	20240531	105400	12923928	1915	1915	1915	1915	5
519	20240531	105300	12914353	1915	1915	1915	1915	0
520	20240531	105200	12914353	1915	1915	1915	1915	5
521	20240531	105100	12904778	1915	1915	1915	1915	2
522	20240531	105000	12900948	1915	1915	1915	1915	0
523	20240531	104900	12900948	1915	1915	1915	1915	5
524	20240531	104800	12891373	1915	1915	1915	1915	97
525	20240531	104700	12705618	1915	1915	1915	1915	5
526	20240531	104600	12696043	1915	1915	1915	1915	0
527	20240531	104500	12696043	1915	1915	1915	1915	100
528	20240531	104400	12504543	1914	1914	1914	1914	0
529	20240531	104300	12504543	1914	1914	1914	1914	334
530	20240531	104200	11865267	1914	1914	1914	1914	0
531	20240531	104100	11865267	1914	1914	1914	1914	0
532	20240531	104000	11865267	1914	1914	1914	1914	0
533	20240531	103900	11865267	1914	1914	1914	1914	23
534	20240531	103800	11821245	1914	1914	1914	1914	0
535	20240531	103700	11821245	1914	1914	1914	1914	0
536	20240531	103600	11821245	1914	1914	1914	1914	0
537	20240531	103500	11821245	1914	1914	1914	1914	0
538	20240531	103400	11821245	1914	1914	1914	1914	0
539	20240531	103300	11821245	1914	1914	1914	1914	0
540	20240531	103200	11821245	1914	1914	1914	1914	0
541	20240531	103100	11821245	1914	1914	1914	1914	0
542	20240531	103000	11821245	1914	1914	1914	1914	0
543	20240531	102900	11821245	1914	1914	1914	1914	0
544	20240531	102800	11821245	1914	1914	1914	1914	3
545	20240531	102700	11815503	1913	1913	1913	1913	0
546	20240531	102600	11815503	1913	1913	1913	1913	0
547	20240531	102500	11815503	1913	1913	1913	1913	0
548	20240531	102400	11815503	1913	1913	1913	1913	0
549	20240531	102300	11815503	1913	1913	1913	1913	0
550	20240531	102200	11815503	1913	1913	1913	1913	0
551	20240531	102100	11815503	1913	1913	1913	1913	0
552	20240531	102000	11815503	1913	1913	1913	1913	0
553	20240531	101900	11815503	1913	1913	1913	1913	0
554	20240531	101800	11815503	1913	1913	1913	1913	0
555	20240531	101700	11815503	1913	1913	1913	1913	0
556	20240531	101600	11815503	1913	1914	1914	1913	17
557	20240531	101500	11782979	1914	1914	1914	1914	2
558	20240531	101400	11779151	1914	1914	1914	1914	6
559	20240531	101300	11767667	1914	1914	1914	1914	2
560	20240531	101200	11763839	1914	1914	1914	1914	113
561	20240531	101100	11547557	1914	1914	1914	1914	2
562	20240531	101000	11543729	1914	1914	1914	1914	2
563	20240531	100900	11539901	1914	1914	1914	1914	6
564	20240531	100800	11528417	1914	1914	1914	1914	2
565	20240531	100700	11524589	1914	1914	1914	1914	10
566	20240531	100600	11505449	1913	1914	1914	1913	15
567	20240531	100500	11476740	1914	1914	1914	1914	2
568	20240531	100400	11472912	1914	1914	1914	1914	2
569	20240531	100300	11469084	1914	1914	1914	1914	7
570	20240531	100200	11455686	1914	1914	1914	1914	2
571	20240531	100100	11451858	1914	1914	1914	1914	3
572	20240531	100000	11446116	1914	1914	1914	1914	2
573	20240531	095900	11442288	1914	1914	1914	1914	15
574	20240531	095800	11413578	1914	1914	1914	1914	11
575	20240531	095700	11392524	1914	1914	1914	1914	10
576	20240531	095600	11373384	1914	1914	1914	1914	4
577	20240531	095500	11365728	1914	1914	1914	1914	0
578	20240531	095400	11365728	1914	1914	1914	1914	4
579	20240531	095300	11358072	1914	1914	1914	1914	0
580	20240531	095200	11358072	1914	1914	1914	1914	0
581	20240531	095100	11358072	1914	1914	1914	1914	0
582	20240531	095000	11358072	1914	1905	1914	1902	109
583	20240531	094900	11150622	1906	1911	1911	1906	95
584	20240531	094800	10969496	1914	1914	1914	1914	4
585	20240531	094700	10961840	1914	1914	1914	1914	0
586	20240531	094600	10961840	1914	1915	1915	1914	8
587	20240531	094500	10946524	1915	1910	1915	1910	105
588	20240531	094400	10745939	1910	1910	1910	1910	5
589	20240531	094300	10736389	1910	1912	1915	1901	325
590	20240531	094200	10117229	1919	1919	1919	1919	559
591	20240531	094100	9044508	1919	1919	1919	1919	0
592	20240531	094000	9044508	1919	1919	1919	1919	90
593	20240531	093900	8871798	1919	1919	1919	1919	2
594	20240531	093800	8867960	1919	1919	1919	1910	122
595	20240531	093700	8634742	1919	1916	1919	1910	305
596	20240531	093600	8051309	1917	1917	1917	1917	0
597	20240531	093500	8051309	1917	1919	1919	1917	26
598	20240531	093400	8001465	1919	1919	1919	1919	0
599	20240531	093300	8001465	1919	1919	1919	1919	0
600	20240531	093200	8001465	1919	1919	1919	1919	0
601	20240531	093100	8001465	1919	1919	1919	1919	0
602	20240531	093000	8001465	1919	1919	1919	1919	0
603	20240531	092900	8001465	1919	1919	1919	1919	0
604	20240531	092800	8001465	1919	1919	1919	1919	0
605	20240531	092700	8001465	1919	1919	1919	1919	0
606	20240531	092600	8001465	1919	1919	1919	1919	0
607	20240531	092500	8001465	1919	1919	1919	1919	0
608	20240531	092400	8001465	1919	1919	1919	1919	0
609	20240531	092300	8001465	1919	1919	1919	1919	0
610	20240531	092200	8001465	1919	1919	1919	1919	18
611	20240531	092100	7966923	1920	1920	1920	1920	0
612	20240531	092000	7966923	1920	1920	1920	1920	20
613	20240531	091900	7928523	1920	1920	1920	1920	2
614	20240531	091800	7924683	1920	1920	1920	1920	2
615	20240531	091700	7920843	1919	1919	1919	1919	0
616	20240531	091600	7920843	1919	1919	1919	1919	2
617	20240531	091500	7917005	1920	1920	1920	1920	100
618	20240531	091400	7725005	1921	1921	1921	1921	0
619	20240531	091300	7725005	1921	1921	1921	1921	0
620	20240531	091200	7725005	1921	1921	1921	1921	0
621	20240531	091100	7725005	1921	1923	1923	1921	10
622	20240531	091000	7705781	1925	1925	1925	1925	0
623	20240531	090900	7705781	1925	1925	1925	1925	2
624	20240531	090800	7701931	1925	1926	1926	1925	6
625	20240531	090700	7690380	1926	1926	1926	1926	0
626	20240531	090600	7690380	1926	1926	1926	1926	0
627	20240531	090500	7690380	1926	1910	1926	1910	574
628	20240531	090400	6585960	1910	1910	1910	1910	776
629	20240531	090300	5103800	1910	1910	1910	1910	12
630	20240531	090200	5080880	1910	1910	1910	1910	8
631	20240531	090100	5065600	1910	1900	1910	1900	2085
632	20240531	090000	1103900	1900	1900	1900	1900	581