KissMeData/012860/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185900	593464158	1896	1896	1896	1896	6969
3	20240531	185800	593464158	1896	1896	1896	1896	0
4	20240531	185700	593464158	1896	1896	1896	1896	0
5	20240531	185600	593464158	1896	1896	1896	1896	0
6	20240531	185500	593464158	1896	1896	1896	1896	0
7	20240531	185400	593464158	1896	1896	1896	1896	0
8	20240531	185300	593464158	1896	1896	1896	1896	0
9	20240531	185200	593464158	1896	1896	1896	1896	0
10	20240531	185100	593464158	1896	1896	1896	1896	0
11	20240531	185000	593464158	1896	1896	1896	1896	0
12	20240531	184900	593464158	1896	1896	1896	1896	0
13	20240531	184800	593464158	1896	1896	1896	1896	0
14	20240531	184700	593464158	1896	1896	1896	1896	0
15	20240531	184600	593464158	1896	1896	1896	1896	0
16	20240531	184500	593464158	1896	1896	1896	1896	0
17	20240531	184400	593464158	1896	1896	1896	1896	0
18	20240531	184300	593464158	1896	1896	1896	1896	0
19	20240531	184200	593464158	1896	1896	1896	1896	0
20	20240531	184100	593464158	1896	1896	1896	1896	0
21	20240531	184000	593464158	1896	1896	1896	1896	0
22	20240531	183900	593464158	1896	1896	1896	1896	0
23	20240531	183800	593464158	1896	1896	1896	1896	0
24	20240531	183700	593464158	1896	1896	1896	1896	0
25	20240531	183600	593464158	1896	1896	1896	1896	0
26	20240531	183500	593464158	1896	1896	1896	1896	0
27	20240531	183400	593464158	1896	1896	1896	1896	0
28	20240531	183300	593464158	1896	1896	1896	1896	0
29	20240531	183200	593464158	1896	1896	1896	1896	0
30	20240531	183100	593464158	1896	1896	1896	1896	0
31	20240531	183000	593464158	1896	1896	1896	1896	0
32	20240531	182900	593464158	1896	1896	1896	1896	6969
33	20240531	182800	593464158	1896	1896	1896	1896	0
34	20240531	182700	593464158	1896	1896	1896	1896	0
35	20240531	182600	593464158	1896	1896	1896	1896	0
36	20240531	182500	593464158	1896	1896	1896	1896	0
37	20240531	182400	593464158	1896	1896	1896	1896	0
38	20240531	182300	593464158	1896	1896	1896	1896	0
39	20240531	182200	593464158	1896	1896	1896	1896	0
40	20240531	182100	593464158	1896	1896	1896	1896	0
41	20240531	182000	593464158	1896	1896	1896	1896	0
42	20240531	181900	593464158	1896	1896	1896	1896	0
43	20240531	181800	593464158	1896	1896	1896	1896	0
44	20240531	181700	593464158	1896	1896	1896	1896	0
45	20240531	181600	593464158	1896	1896	1896	1896	0
46	20240531	181500	593464158	1896	1896	1896	1896	0
47	20240531	181400	593464158	1896	1896	1896	1896	0
48	20240531	181300	593464158	1896	1896	1896	1896	0
49	20240531	181200	593464158	1896	1896	1896	1896	0
50	20240531	181100	593464158	1896	1896	1896	1896	0
51	20240531	181000	593464158	1896	1896	1896	1896	0
52	20240531	180900	593464158	1896	1896	1896	1896	0
53	20240531	180800	593464158	1896	1896	1896	1896	0
54	20240531	180700	593464158	1896	1896	1896	1896	0
55	20240531	180600	593464158	1896	1896	1896	1896	0
56	20240531	180500	593464158	1896	1896	1896	1896	0
57	20240531	180400	593464158	1896	1896	1896	1896	0
58	20240531	180300	593464158	1896	1896	1896	1896	0
59	20240531	180200	593464158	1896	1896	1896	1896	0
60	20240531	180100	593464158	1896	1896	1896	1896	0
61	20240531	180000	593464158	1896	1896	1896	1896	0
62	20240531	175900	593464158	1896	1896	1896	1896	6969
63	20240531	175800	593464158	1896	1896	1896	1896	0
64	20240531	175700	593464158	1896	1896	1896	1896	0
65	20240531	175600	593464158	1896	1896	1896	1896	0
66	20240531	175500	593464158	1896	1896	1896	1896	0
67	20240531	175400	593464158	1896	1896	1896	1896	0
68	20240531	175300	593464158	1896	1896	1896	1896	0
69	20240531	175200	593464158	1896	1896	1896	1896	0
70	20240531	175100	593464158	1896	1896	1896	1896	0
71	20240531	175000	593464158	1896	1896	1896	1896	0
72	20240531	174900	593464158	1896	1896	1896	1896	0
73	20240531	174800	593464158	1896	1896	1896	1896	0
74	20240531	174700	593464158	1896	1896	1896	1896	0
75	20240531	174600	593464158	1896	1896	1896	1896	0
76	20240531	174500	593464158	1896	1896	1896	1896	0
77	20240531	174400	593464158	1896	1896	1896	1896	0
78	20240531	174300	593464158	1896	1896	1896	1896	0
79	20240531	174200	593464158	1896	1896	1896	1896	0
80	20240531	174100	593464158	1896	1896	1896	1896	0
81	20240531	174000	593464158	1896	1896	1896	1896	0
82	20240531	173900	593464158	1896	1896	1896	1896	0
83	20240531	173800	593464158	1896	1896	1896	1896	0
84	20240531	173700	593464158	1896	1896	1896	1896	0
85	20240531	173600	593464158	1896	1896	1896	1896	0
86	20240531	173500	593464158	1896	1896	1896	1896	0
87	20240531	173400	593464158	1896	1896	1896	1896	0
88	20240531	173300	593464158	1896	1896	1896	1896	0
89	20240531	173200	593464158	1896	1896	1896	1896	0
90	20240531	173100	593464158	1896	1896	1896	1896	0
91	20240531	173000	593464158	1896	1896	1896	1896	0
92	20240531	172900	593464158	1896	1896	1896	1896	6969
93	20240531	172800	593464158	1896	1896	1896	1896	0
94	20240531	172700	593464158	1896	1896	1896	1896	0
95	20240531	172600	593464158	1896	1896	1896	1896	0
96	20240531	172500	593464158	1896	1896	1896	1896	0
97	20240531	172400	593464158	1896	1896	1896	1896	0
98	20240531	172300	593464158	1896	1896	1896	1896	0
99	20240531	172200	593464158	1896	1896	1896	1896	0
100	20240531	172100	593464158	1896	1896	1896	1896	0
101	20240531	172000	593464158	1896	1896	1896	1896	0
102	20240531	171900	593464158	1896	1896	1896	1896	0
103	20240531	171800	593464158	1896	1896	1896	1896	0
104	20240531	171700	593464158	1896	1896	1896	1896	0
105	20240531	171600	593464158	1896	1896	1896	1896	0
106	20240531	171500	593464158	1896	1896	1896	1896	0
107	20240531	171400	593464158	1896	1896	1896	1896	0
108	20240531	171300	593464158	1896	1896	1896	1896	0
109	20240531	171200	593464158	1896	1896	1896	1896	0
110	20240531	171100	593464158	1896	1896	1896	1896	0
111	20240531	171000	593464158	1896	1896	1896	1896	0
112	20240531	170900	593464158	1896	1896	1896	1896	0
113	20240531	170800	593464158	1896	1896	1896	1896	0
114	20240531	170700	593464158	1896	1896	1896	1896	0
115	20240531	170600	593464158	1896	1896	1896	1896	0
116	20240531	170500	593464158	1896	1896	1896	1896	0
117	20240531	170400	593464158	1896	1896	1896	1896	0
118	20240531	170300	593464158	1896	1896	1896	1896	0
119	20240531	170200	593464158	1896	1896	1896	1896	0
120	20240531	170100	593464158	1896	1896	1896	1896	0
121	20240531	170000	593464158	1896	1896	1896	1896	0
122	20240531	165900	593464158	1896	1896	1896	1896	6969
123	20240531	165800	593464158	1896	1896	1896	1896	0
124	20240531	165700	593464158	1896	1896	1896	1896	0
125	20240531	165600	593464158	1896	1896	1896	1896	0
126	20240531	165500	593464158	1896	1896	1896	1896	0
127	20240531	165400	593464158	1896	1896	1896	1896	0
128	20240531	165300	593464158	1896	1896	1896	1896	0
129	20240531	165200	593464158	1896	1896	1896	1896	0
130	20240531	165100	593464158	1896	1896	1896	1896	0
131	20240531	165000	593464158	1896	1896	1896	1896	0
132	20240531	164900	593464158	1896	1896	1896	1896	0
133	20240531	164800	593464158	1896	1896	1896	1896	0
134	20240531	164700	593464158	1896	1896	1896	1896	0
135	20240531	164600	593464158	1896	1896	1896	1896	0
136	20240531	164500	593464158	1896	1896	1896	1896	0
137	20240531	164400	593464158	1896	1896	1896	1896	0
138	20240531	164300	593464158	1896	1896	1896	1896	0
139	20240531	164200	593464158	1896	1896	1896	1896	0
140	20240531	164100	593464158	1896	1896	1896	1896	0
141	20240531	164000	593464158	1896	1896	1896	1896	0
142	20240531	163900	593464158	1896	1896	1896	1896	0
143	20240531	163800	593464158	1896	1896	1896	1896	0
144	20240531	163700	593464158	1896	1896	1896	1896	0
145	20240531	163600	593464158	1896	1896	1896	1896	0
146	20240531	163500	593464158	1896	1896	1896	1896	0
147	20240531	163400	593464158	1896	1896	1896	1896	0
148	20240531	163300	593464158	1896	1896	1896	1896	0
149	20240531	163200	593464158	1896	1896	1896	1896	0
150	20240531	163100	593464158	1896	1896	1896	1896	0
151	20240531	163000	593464158	1896	1896	1896	1896	0
152	20240531	162900	593464158	1896	1896	1896	1896	6969
153	20240531	162800	593464158	1896	1896	1896	1896	0
154	20240531	162700	593464158	1896	1896	1896	1896	0
155	20240531	162600	593464158	1896	1896	1896	1896	0
156	20240531	162500	593464158	1896	1896	1896	1896	0
157	20240531	162400	593464158	1896	1896	1896	1896	0
158	20240531	162300	593464158	1896	1896	1896	1896	0
159	20240531	162200	593464158	1896	1896	1896	1896	0
160	20240531	162100	593464158	1896	1896	1896	1896	0
161	20240531	162000	593464158	1896	1896	1896	1896	0
162	20240531	161900	593464158	1896	1896	1896	1896	0
163	20240531	161800	593464158	1896	1896	1896	1896	0
164	20240531	161700	593464158	1896	1896	1896	1896	0
165	20240531	161600	593464158	1896	1896	1896	1896	0
166	20240531	161500	593464158	1896	1896	1896	1896	0
167	20240531	161400	593464158	1896	1896	1896	1896	0
168	20240531	161300	593464158	1896	1896	1896	1896	0
169	20240531	161200	593464158	1896	1896	1896	1896	0
170	20240531	161100	593464158	1896	1896	1896	1896	0
171	20240531	161000	593464158	1896	1896	1896	1896	0
172	20240531	160900	593464158	1896	1896	1896	1896	0
173	20240531	160800	593464158	1896	1896	1896	1896	0
174	20240531	160700	593464158	1896	1896	1896	1896	0
175	20240531	160600	593464158	1896	1896	1896	1896	0
176	20240531	160500	593464158	1896	1896	1896	1896	0
177	20240531	160400	593464158	1896	1896	1896	1896	0
178	20240531	160300	593464158	1896	1896	1896	1896	0
179	20240531	160200	593464158	1896	1896	1896	1896	0
180	20240531	160100	593464158	1896	1896	1896	1896	0
181	20240531	160000	593464158	1896	1896	1896	1896	0
182	20240531	155900	593464158	1896	1896	1896	1896	6969
183	20240531	155800	593464158	1896	1896	1896	1896	0
184	20240531	155700	593464158	1896	1896	1896	1896	0
185	20240531	155600	593464158	1896	1896	1896	1896	0
186	20240531	155500	593464158	1896	1896	1896	1896	0
187	20240531	155400	593464158	1896	1896	1896	1896	0
188	20240531	155300	593464158	1896	1896	1896	1896	0
189	20240531	155200	593464158	1896	1896	1896	1896	0
190	20240531	155100	593464158	1896	1896	1896	1896	0
191	20240531	155000	593464158	1896	1896	1896	1896	0
192	20240531	154900	593464158	1896	1896	1896	1896	0
193	20240531	154800	593464158	1896	1896	1896	1896	0
194	20240531	154700	593464158	1896	1896	1896	1896	0
195	20240531	154600	593464158	1896	1896	1896	1896	0
196	20240531	154500	593464158	1896	1896	1896	1896	0
197	20240531	154400	593464158	1896	1896	1896	1896	0
198	20240531	154300	593464158	1896	1896	1896	1896	0
199	20240531	154200	593464158	1896	1896	1896	1896	0
200	20240531	154100	593464158	1896	1896	1896	1896	0
201	20240531	154000	593464158	1896	1896	1896	1896	0
202	20240531	153900	593464158	1896	1896	1896	1896	0
203	20240531	153800	593464158	1896	1896	1896	1896	0
204	20240531	153700	593464158	1896	1896	1896	1896	0
205	20240531	153600	593464158	1896	1896	1896	1896	0
206	20240531	153500	593464158	1896	1896	1896	1896	0
207	20240531	153400	593464158	1896	1896	1896	1896	0
208	20240531	153300	593464158	1896	1896	1896	1896	0
209	20240531	153200	593464158	1896	1896	1896	1896	0
210	20240531	153100	593464158	1896	1896	1896	1896	0
211	20240531	153000	593464158	1896	1896	1896	1896	6969
212	20240531	152900	580250934	1898	1898	1898	1898	0
213	20240531	152800	580250934	1898	1898	1898	1898	0
214	20240531	152700	580250934	1898	1898	1898	1898	0
215	20240531	152600	580250934	1898	1898	1898	1898	0
216	20240531	152500	580250934	1898	1898	1898	1898	0
217	20240531	152400	580250934	1898	1898	1898	1898	0
218	20240531	152300	580250934	1898	1898	1898	1898	0
219	20240531	152200	580250934	1898	1898	1898	1898	0
220	20240531	152100	580250934	1898	1898	1898	1898	0
221	20240531	152000	580250934	1898	1898	1898	1898	0
222	20240531	151900	580250934	1898	1898	1898	1898	817
223	20240531	151800	578700268	1897	1897	1897	1897	362
224	20240531	151700	578013554	1896	1896	1896	1896	3484
225	20240531	151600	571407890	1896	1896	1896	1896	21
226	20240531	151500	571368074	1896	1899	1900	1896	2317
227	20240531	151400	566973005	1898	1898	1898	1898	4
228	20240531	151300	566965413	1897	1896	1897	1896	1254
229	20240531	151200	564586832	1896	1895	1896	1895	725
230	20240531	151100	563212956	1895	1895	1895	1895	400
231	20240531	151000	562454956	1895	1895	1895	1895	0
232	20240531	150900	562454956	1895	1892	1895	1892	8
233	20240531	150800	562439799	1892	1892	1892	1892	229
234	20240531	150700	562006531	1891	1890	1892	1890	3744
235	20240531	150600	554927609	1890	1890	1890	1889	9017
236	20240531	150500	537886739	1890	1890	1890	1890	1269
237	20240531	150400	535488329	1890	1894	1895	1890	11999
238	20240531	150300	512791234	1893	1895	1895	1892	5441
239	20240531	150200	502492001	1896	1896	1896	1896	1114
240	20240531	150100	500379857	1896	1896	1896	1896	0
241	20240531	150000	500379857	1896	1896	1896	1896	0
242	20240531	145900	500379857	1896	1894	1896	1893	2850
243	20240531	145800	494984524	1897	1896	1897	1893	11950
244	20240531	145700	472341220	1896	1896	1896	1896	0
245	20240531	145600	472341220	1896	1897	1898	1896	3485
246	20240531	145500	465733576	1898	1898	1898	1897	410
247	20240531	145400	464955795	1897	1897	1897	1897	2
248	20240531	145300	464952001	1897	1898	1898	1897	721
249	20240531	145200	463584262	1897	1897	1897	1897	1000
250	20240531	145100	461687262	1897	1896	1897	1896	2833
251	20240531	145000	456315061	1896	1896	1896	1896	751
252	20240531	144900	454891165	1896	1896	1896	1896	195
253	20240531	144800	454521445	1896	1898	1898	1896	1350
254	20240531	144700	451961191	1899	1897	1899	1897	739
255	20240531	144600	450559268	1899	1899	1899	1899	0
256	20240531	144500	450559268	1899	1897	1899	1897	728
257	20240531	144400	449178248	1899	1900	1900	1897	2090
258	20240531	144300	445211975	1899	1899	1899	1899	4240
259	20240531	144200	437160215	1899	1899	1899	1899	44
260	20240531	144100	437076659	1899	1897	1899	1897	726
261	20240531	144000	435699427	1900	1897	1900	1897	765
262	20240531	143900	434248207	1897	1897	1897	1897	0
263	20240531	143800	434248207	1897	1900	1900	1897	1074
264	20240531	143700	432210769	1897	1903	1903	1897	604
265	20240531	143600	431064686	1903	1903	1903	1903	0
266	20240531	143500	431064686	1903	1903	1903	1903	0
267	20240531	143400	431064686	1903	1903	1903	1903	0
268	20240531	143300	431064686	1903	1903	1903	1903	10
269	20240531	143200	431045656	1897	1897	1897	1897	331
270	20240531	143100	430417749	1903	1903	1903	1903	0
271	20240531	143000	430417749	1903	1896	1903	1896	1475
272	20240531	142900	427621107	1896	1899	1899	1896	7014
273	20240531	142800	414318257	1898	1899	1899	1898	2493
274	20240531	142700	409586530	1906	1906	1906	1899	3627
275	20240531	142600	402694831	1902	1908	1908	1902	594
276	20240531	142500	401564493	1908	1907	1908	1907	447
277	20240531	142400	400711713	1907	1907	1907	1907	30
278	20240531	142300	400654503	1907	1907	1907	1907	0
279	20240531	142200	400654503	1907	1903	1907	1903	550
280	20240531	142100	399607037	1903	1903	1903	1903	0
281	20240531	142000	399607037	1903	1902	1903	1901	2948
282	20240531	141900	393999966	1903	1903	1903	1903	2
283	20240531	141800	393996160	1902	1902	1902	1902	900
284	20240531	141700	392284360	1903	1903	1903	1903	1
285	20240531	141600	392282457	1903	1903	1903	1903	790
286	20240531	141500	390779087	1906	1906	1907	1906	266
287	20240531	141400	390272090	1906	1906	1906	1906	0
288	20240531	141300	390272090	1906	1906	1906	1906	0
289	20240531	141200	390272090	1906	1906	1906	1906	2
290	20240531	141100	390268278	1903	1903	1903	1903	0
291	20240531	141000	390268278	1903	1903	1903	1903	0
292	20240531	140900	390268278	1903	1903	1903	1903	0
293	20240531	140800	390268278	1903	1903	1903	1903	0
294	20240531	140700	390268278	1903	1905	1905	1903	449
295	20240531	140600	389413503	1909	1909	1909	1909	0
296	20240531	140500	389413503	1909	1909	1909	1909	0
297	20240531	140400	389413503	1909	1909	1909	1909	0
298	20240531	140300	389413503	1909	1909	1909	1909	0
299	20240531	140200	389413503	1909	1909	1909	1909	2
300	20240531	140100	389409685	1909	1909	1909	1905	183
301	20240531	140000	389061058	1905	1905	1905	1905	0
302	20240531	135900	389061058	1905	1905	1909	1905	11
303	20240531	135800	389040083	1910	1909	1910	1909	140
304	20240531	135700	388772693	1910	1912	1912	1910	1195
305	20240531	135600	386490241	1905	1905	1905	1905	2
306	20240531	135500	386486431	1912	1912	1912	1905	12361
307	20240531	135400	362911223	1911	1914	1914	1911	2106
308	20240531	135300	358884461	1914	1914	1915	1913	505
309	20240531	135200	357917989	1915	1915	1916	1915	48
310	20240531	135100	357826067	1916	1916	1916	1916	0
311	20240531	135000	357826067	1916	1916	1916	1916	2
312	20240531	134900	357822235	1916	1918	1918	1916	4
313	20240531	134800	357814567	1918	1915	1918	1915	10573
314	20240531	134700	337535589	1915	1915	1915	1915	335
315	20240531	134600	336894064	1914	1914	1914	1914	362
316	20240531	134500	336201196	1914	1913	1914	1911	311
317	20240531	134400	335606079	1912	1913	1913	1912	51
318	20240531	134300	335508566	1914	1913	1914	1913	1002
319	20240531	134200	333591739	1913	1912	1913	1912	140
320	20240531	134100	333324048	1912	1910	1912	1910	150
321	20240531	134000	333037407	1911	1911	1911	1911	51
322	20240531	133900	332939946	1910	1911	1911	1910	30
323	20240531	133800	332882626	1911	1910	1911	1910	223
324	20240531	133700	332456483	1911	1911	1911	1911	225
325	20240531	133600	332026508	1911	1910	1911	1910	225
326	20240531	133500	331596544	1911	1911	1911	1911	450
327	20240531	133400	330736594	1910	1911	1911	1910	71
328	20240531	133300	330600923	1910	1910	1910	1910	10
329	20240531	133200	330581823	1911	1910	1911	1910	73
330	20240531	133100	330442375	1910	1910	1910	1910	392
331	20240531	133000	329693655	1911	1911	1911	1911	10
332	20240531	132900	329674545	1911	1911	1911	1910	40
333	20240531	132800	329598139	1911	1911	1911	1911	7
334	20240531	132700	329584762	1911	1910	1911	1910	49
335	20240531	132600	329491127	1911	1911	1911	1911	10
336	20240531	132500	329472017	1910	1910	1910	1910	0
337	20240531	132400	329472017	1910	1910	1910	1910	20
338	20240531	132300	329433817	1911	1910	1911	1910	84
339	20240531	132200	329273373	1912	1912	1912	1912	10
340	20240531	132100	329254253	1912	1908	1912	1908	152
341	20240531	132000	328964144	1908	1908	1908	1908	153
342	20240531	131900	328672220	1907	1907	1907	1907	0
343	20240531	131800	328672220	1907	1908	1910	1907	3515
344	20240531	131700	321963920	1907	1906	1907	1906	2834
345	20240531	131600	316559800	1906	1906	1906	1906	47
346	20240531	131500	316470218	1906	1906	1906	1906	1
347	20240531	131400	316468312	1906	1906	1906	1906	0
348	20240531	131300	316468312	1906	1905	1906	1905	1030
349	20240531	131200	314505161	1905	1905	1905	1905	1
350	20240531	131100	314503256	1905	1902	1905	1902	1210
351	20240531	131000	312198518	1904	1904	1904	1904	0
352	20240531	130900	312198518	1904	1904	1904	1904	10
353	20240531	130800	312179478	1903	1903	1903	1903	0
354	20240531	130700	312179478	1903	1903	1903	1903	0
355	20240531	130600	312179478	1903	1903	1903	1903	0
356	20240531	130500	312179478	1903	1903	1903	1903	400
357	20240531	130400	311418278	1904	1904	1904	1904	200
358	20240531	130300	311037478	1902	1902	1902	1902	50
359	20240531	130200	310942378	1903	1903	1903	1903	1518
360	20240531	130100	308053624	1903	1903	1903	1903	0
361	20240531	130000	308053624	1903	1903	1903	1903	2
362	20240531	125900	308049818	1903	1904	1904	1903	423
363	20240531	125800	307244427	1904	1904	1904	1904	2180
364	20240531	125700	303093707	1904	1904	1904	1904	0
365	20240531	125600	303093707	1904	1904	1904	1904	0
366	20240531	125500	303093707	1904	1904	1904	1904	100
367	20240531	125400	302903307	1905	1905	1905	1905	0
368	20240531	125300	302903307	1905	1905	1905	1905	1
369	20240531	125200	302901402	1905	1905	1905	1905	0
370	20240531	125100	302901402	1905	1905	1905	1905	0
371	20240531	125000	302901402	1905	1905	1905	1905	1
372	20240531	124900	302899497	1906	1905	1906	1905	180
373	20240531	124800	302556463	1906	1899	1906	1899	90
374	20240531	124700	302385213	1905	1905	1905	1905	0
375	20240531	124600	302385213	1905	1905	1905	1905	11
376	20240531	124500	302364258	1905	1905	1905	1905	7
377	20240531	124400	302350923	1899	1900	1900	1899	32
378	20240531	124300	302290153	1906	1906	1906	1906	0
379	20240531	124200	302290153	1906	1906	1906	1906	0
380	20240531	124100	302290153	1906	1903	1906	1903	5464
381	20240531	124000	291881125	1902	1900	1902	1900	3050
382	20240531	123900	286086025	1900	1900	1900	1900	5000
383	20240531	123800	276586025	1898	1898	1898	1898	1000
384	20240531	123700	274688025	1895	1899	1899	1895	12342
385	20240531	123600	251275403	1899	1900	1900	1899	1393
386	20240531	123500	248629096	1900	1900	1900	1900	10
387	20240531	123400	248610096	1900	1900	1900	1900	188
388	20240531	123300	248252896	1900	1901	1901	1900	3260
389	20240531	123200	242058644	1903	1903	1903	1903	0
390	20240531	123100	242058644	1903	1903	1903	1903	0
391	20240531	123000	242058644	1903	1903	1903	1903	50
392	20240531	122900	241963494	1903	1903	1903	1903	50
393	20240531	122800	241868344	1901	1903	1903	1901	150
394	20240531	122700	241583094	1903	1903	1903	1903	0
395	20240531	122600	241583094	1903	1903	1903	1903	50
396	20240531	122500	241487944	1903	1903	1903	1903	0
397	20240531	122400	241487944	1903	1902	1903	1902	60
398	20240531	122300	241373814	1903	1903	1903	1903	0
399	20240531	122200	241373814	1903	1903	1903	1903	0
400	20240531	122100	241373814	1903	1903	1903	1903	30
401	20240531	122000	241316724	1903	1903	1903	1903	12
402	20240531	121900	241293888	1902	1902	1902	1902	208
403	20240531	121800	240898272	1902	1902	1902	1900	1003
404	20240531	121700	238992566	1902	1902	1902	1902	226
405	20240531	121600	238562714	1902	1902	1902	1902	13
406	20240531	121500	238537988	1902	1900	1902	1900	2420
407	20240531	121400	233939966	1900	1900	1900	1900	10
408	20240531	121300	233920966	1899	1900	1900	1899	960
409	20240531	121200	232097743	1900	1900	1900	1899	63
410	20240531	121100	231978103	1899	1900	1900	1899	108
411	20240531	121000	231772953	1900	1900	1900	1900	0
412	20240531	120900	231772953	1900	1900	1900	1900	0
413	20240531	120800	231772953	1900	1900	1900	1900	0
414	20240531	120700	231772953	1900	1900	1900	1900	0
415	20240531	120600	231772953	1900	1900	1900	1900	0
416	20240531	120500	231772953	1900	1900	1900	1900	18
417	20240531	120400	231738753	1899	1900	1900	1899	550
418	20240531	120300	230694253	1900	1900	1900	1900	10
419	20240531	120200	230675253	1900	1899	1902	1899	115
420	20240531	120100	230456840	1902	1902	1902	1902	8
421	20240531	120000	230441624	1902	1902	1902	1902	10
422	20240531	115900	230422604	1899	1902	1902	1899	7
423	20240531	115800	230409305	1902	1902	1902	1902	3
424	20240531	115700	230403599	1901	1901	1901	1901	10
425	20240531	115600	230384589	1902	1901	1902	1898	92
426	20240531	115500	230209713	1900	1900	1900	1900	1700
427	20240531	115400	226979713	1900	1899	1900	1899	112
428	20240531	115300	226766981	1899	1898	1899	1898	11
429	20240531	115200	226746093	1899	1899	1899	1899	0
430	20240531	115100	226746093	1899	1899	1899	1899	0
431	20240531	115000	226746093	1899	1899	1899	1899	0
432	20240531	114900	226746093	1899	1899	1899	1899	0
433	20240531	114800	226746093	1899	1899	1899	1899	2
434	20240531	114700	226742295	1897	1897	1897	1897	702
435	20240531	114600	225410601	1897	1897	1897	1897	52
436	20240531	114500	225311957	1897	1897	1897	1897	0
437	20240531	114400	225311957	1897	1897	1897	1897	339
438	20240531	114300	224668874	1900	1900	1900	1900	2
439	20240531	114200	224665074	1897	1898	1898	1897	70
440	20240531	114100	224532264	1898	1897	1898	1897	217
441	20240531	114000	224120495	1897	1897	1897	1897	0
442	20240531	113900	224120495	1897	1898	1898	1897	510
443	20240531	113800	223153015	1898	1898	1898	1898	406
444	20240531	113700	222382427	1897	1897	1897	1897	16
445	20240531	113600	222352075	1898	1898	1898	1898	41
446	20240531	113500	222274257	1897	1897	1897	1897	119
447	20240531	113400	222048514	1898	1898	1898	1898	10
448	20240531	113300	222029534	1898	1898	1898	1898	10
449	20240531	113200	222010554	1898	1898	1898	1898	598
450	20240531	113100	220875550	1898	1897	1898	1897	2647
451	20240531	113000	215852841	1898	1898	1898	1898	64
452	20240531	112900	215731369	1898	1898	1898	1898	2
453	20240531	112800	215727573	1897	1898	1898	1897	250
454	20240531	112700	215253313	1898	1898	1898	1898	503
455	20240531	112600	214298619	1899	1899	1899	1899	0
456	20240531	112500	214298619	1899	1899	1899	1899	18
457	20240531	112400	214264437	1899	1899	1899	1899	501
458	20240531	112300	213313038	1900	1900	1900	1900	2
459	20240531	112200	213309238	1900	1900	1900	1900	10
460	20240531	112100	213290238	1900	1899	1900	1899	10
461	20240531	112000	213271246	1900	1899	1900	1899	144
462	20240531	111900	212997762	1899	1899	1899	1899	0
463	20240531	111800	212997762	1899	1899	1899	1899	0
464	20240531	111700	212997762	1899	1899	1899	1899	0
465	20240531	111600	212997762	1899	1899	1899	1899	3
466	20240531	111500	212992065	1899	1899	1899	1899	2
467	20240531	111400	212988267	1898	1898	1898	1898	100
468	20240531	111300	212798467	1899	1899	1899	1899	1
469	20240531	111200	212796568	1893	1893	1893	1893	0
470	20240531	111100	212796568	1893	1894	1894	1893	237
471	20240531	111000	212347877	1894	1895	1895	1894	549
472	20240531	110900	211307532	1900	1895	1900	1895	280
473	20240531	110800	210776922	1900	1900	1900	1900	0
474	20240531	110700	210776922	1900	1900	1900	1900	2
475	20240531	110600	210773122	1893	1892	1893	1892	883
476	20240531	110500	209102483	1900	1893	1900	1893	207
477	20240531	110400	208710583	1893	1893	1893	1893	205
478	20240531	110300	208322518	1893	1893	1893	1893	5
479	20240531	110200	208313053	1893	1900	1900	1893	179
480	20240531	110100	207974192	1893	1895	1895	1893	845
481	20240531	110000	206373798	1900	1900	1900	1900	1
482	20240531	105900	206371898	1900	1900	1900	1900	50
483	20240531	105800	206276898	1900	1901	1901	1900	86
484	20240531	105700	206113462	1901	1901	1901	1901	0
485	20240531	105600	206113462	1901	1900	1901	1895	1063
486	20240531	105500	204098756	1893	1893	1893	1893	153
487	20240531	105400	203809127	1900	1900	1900	1893	5
488	20240531	105300	203799634	1892	1892	1892	1892	0
489	20240531	105200	203799634	1892	1892	1892	1892	867
490	20240531	105100	202159270	1901	1901	1901	1901	83
491	20240531	105000	202001487	1901	1894	1901	1893	977
492	20240531	104900	200151439	1901	1901	1901	1901	81
493	20240531	104800	199997458	1894	1894	1894	1894	8
494	20240531	104700	199982306	1897	1898	1898	1894	4400
495	20240531	104600	191642041	1903	1903	1903	1902	503
496	20240531	104500	190685332	1903	1902	1903	1902	511
497	20240531	104400	189713399	1902	1902	1902	1902	0
498	20240531	104300	189713399	1902	1898	1902	1898	797
499	20240531	104200	188200685	1898	1898	1898	1898	125
500	20240531	104100	187963435	1898	1900	1900	1898	5054
501	20240531	104000	178361440	1901	1902	1902	1901	5361
502	20240531	103900	168170068	1902	1902	1902	1902	1113
503	20240531	103800	166053142	1902	1902	1902	1902	89
504	20240531	103700	165883864	1903	1903	1903	1903	2
505	20240531	103600	165880058	1903	1903	1903	1903	0
506	20240531	103500	165880058	1903	1903	1903	1903	523
507	20240531	103400	164884789	1906	1903	1906	1902	1007
508	20240531	103300	162968457	1906	1906	1906	1906	2
509	20240531	103200	162964645	1901	1902	1902	1901	1050
510	20240531	103100	160968570	1902	1905	1905	1902	1010
511	20240531	103000	159047470	1906	1906	1906	1906	96
512	20240531	102900	158864494	1906	1906	1906	1906	0
513	20240531	102800	158864494	1906	1906	1907	1906	6
514	20240531	102700	158853055	1902	1902	1902	1902	0
515	20240531	102600	158853055	1902	1902	1902	1902	0
516	20240531	102500	158853055	1902	1902	1902	1902	137
517	20240531	102400	158592481	1907	1907	1907	1907	18
518	20240531	102300	158558155	1907	1907	1907	1907	0
519	20240531	102200	158558155	1907	1907	1907	1907	0
520	20240531	102100	158558155	1907	1905	1907	1905	210
521	20240531	102000	158158085	1908	1908	1908	1901	15
522	20240531	101900	158129479	1908	1906	1908	1900	11169
523	20240531	101800	136901483	1901	1906	1906	1901	6
524	20240531	101700	136890069	1901	1901	1901	1901	329
525	20240531	101600	136264640	1906	1902	1906	1901	289
526	20240531	101500	135715176	1907	1901	1907	1901	505
527	20240531	101400	134754841	1907	1902	1907	1901	403
528	20240531	101300	133988632	1907	1907	1907	1907	1
529	20240531	101200	133986725	1901	1903	1908	1901	4678
530	20240531	101100	125084639	1907	1907	1907	1907	57
531	20240531	101000	124975940	1907	1907	1907	1907	1
532	20240531	100900	124974033	1907	1907	1907	1907	50
533	20240531	100800	124878683	1907	1907	1907	1907	10
534	20240531	100700	124859613	1908	1908	1908	1908	0
535	20240531	100600	124859613	1908	1907	1908	1907	53
536	20240531	100500	124758519	1901	1903	1904	1901	6393
537	20240531	100400	112596301	1904	1904	1904	1904	1
538	20240531	100300	112594397	1909	1909	1909	1909	5
539	20240531	100200	112584852	1909	1909	1909	1909	14
540	20240531	100100	112558126	1909	1906	1909	1903	321
541	20240531	100000	111947070	1910	1910	1910	1910	2
542	20240531	095900	111943250	1910	1906	1910	1906	3
543	20240531	095800	111937524	1910	1910	1910	1910	328
544	20240531	095700	111311044	1912	1909	1912	1909	4296
545	20240531	095600	103106283	1909	1909	1909	1909	68
546	20240531	095500	102976471	1909	1903	1909	1903	12
547	20240531	095400	102953599	1909	1903	1909	1902	518
548	20240531	095300	101968292	1902	1909	1909	1902	36
549	20240531	095200	101899813	1902	1908	1908	1902	601
550	20240531	095100	100756655	1908	1903	1910	1901	458
551	20240531	095000	99884502	1908	1908	1908	1908	0
552	20240531	094900	99884502	1908	1902	1909	1902	2289
553	20240531	094800	95530811	1910	1902	1910	1902	1567
554	20240531	094700	92550369	1903	1902	1903	1902	677
555	20240531	094600	91262039	1903	1903	1903	1902	36
556	20240531	094500	91193532	1907	1904	1907	1902	660
557	20240531	094400	89937574	1907	1908	1908	1904	2677
558	20240531	094300	84837693	1910	1910	1910	1910	3
559	20240531	094200	84831963	1908	1908	1908	1908	222
560	20240531	094100	84408387	1910	1910	1910	1910	1
561	20240531	094000	84406477	1910	1910	1910	1910	0
562	20240531	093900	84406477	1910	1910	1910	1910	0
563	20240531	093800	84406477	1910	1910	1910	1910	1
564	20240531	093700	84404567	1909	1909	1909	1909	1
565	20240531	093600	84402658	1910	1910	1910	1910	12
566	20240531	093500	84379738	1910	1910	1910	1909	4
567	20240531	093400	84372100	1910	1910	1910	1910	1
568	20240531	093300	84370190	1904	1904	1904	1904	792
569	20240531	093200	82862222	1904	1905	1906	1904	2930
570	20240531	093100	77283298	1906	1907	1908	1906	56
571	20240531	093000	77176488	1908	1910	1910	1908	38
572	20240531	092900	77103948	1910	1913	1913	1910	54
573	20240531	092800	77000779	1915	1915	1915	1914	16
574	20240531	092700	76970151	1916	1916	1916	1916	0
575	20240531	092600	76970151	1916	1910	1916	1904	308
576	20240531	092500	76383390	1910	1913	1913	1910	1268
577	20240531	092400	73961504	1914	1916	1916	1911	1698
578	20240531	092300	70714689	1915	1913	1919	1913	20
579	20240531	092200	70676335	1920	1913	1920	1913	1415
580	20240531	092100	67969433	1912	1918	1918	1912	7907
581	20240531	092000	52811624	1921	1917	1921	1917	2821
582	20240531	091900	47402811	1917	1912	1917	1912	232
583	20240531	091800	46959222	1917	1920	1921	1917	272
584	20240531	091700	46437314	1920	1923	1923	1920	260
585	20240531	091600	45937927	1923	1923	1923	1922	2773
586	20240531	091500	40607838	1922	1922	1922	1922	80
587	20240531	091400	40454078	1923	1922	1923	1922	316
588	20240531	091300	39846510	1922	1919	1923	1919	5468
589	20240531	091200	29344937	1918	1911	1918	1911	1239
590	20240531	091100	26971062	1910	1908	1910	1908	6942
591	20240531	091000	13719762	1908	1908	1908	1908	10
592	20240531	090900	13700682	1909	1909	1909	1909	0
593	20240531	090800	13700682	1909	1909	1909	1909	100
594	20240531	090700	13509782	1910	1910	1910	1910	0
595	20240531	090600	13509782	1910	1902	1910	1902	13
596	20240531	090500	13485048	1910	1910	1910	1910	1
597	20240531	090400	13483138	1900	1901	1901	1900	1475
598	20240531	090300	10679227	1916	1902	1916	1900	2001
599	20240531	090200	6875410	1901	1902	1902	1901	150
600	20240531	090100	6590209	1917	1910	1917	1910	113
601	20240531	090000	6374337	1917	1901	1917	1901	3335