KissMeData/089230/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200100	98001755	1930	1930	1930	1930	247
3	20240531	200000	98001755	1930	1930	1930	1930	0
4	20240531	195900	98001755	1930	1930	1930	1930	0
5	20240531	195800	98001755	1930	1930	1930	1930	0
6	20240531	195700	98001755	1930	1930	1930	1930	0
7	20240531	195600	98001755	1930	1930	1930	1930	0
8	20240531	195500	98001755	1930	1930	1930	1930	0
9	20240531	195400	98001755	1930	1930	1930	1930	0
10	20240531	195300	98001755	1930	1930	1930	1930	0
11	20240531	195200	98001755	1930	1930	1930	1930	0
12	20240531	195100	98001755	1930	1930	1930	1930	0
13	20240531	195000	98001755	1930	1930	1930	1930	0
14	20240531	194900	98001755	1930	1930	1930	1930	0
15	20240531	194800	98001755	1930	1930	1930	1930	0
16	20240531	194700	98001755	1930	1930	1930	1930	0
17	20240531	194600	98001755	1930	1930	1930	1930	0
18	20240531	194500	98001755	1930	1930	1930	1930	0
19	20240531	194400	98001755	1930	1930	1930	1930	0
20	20240531	194300	98001755	1930	1930	1930	1930	0
21	20240531	194200	98001755	1930	1930	1930	1930	0
22	20240531	194100	98001755	1930	1930	1930	1930	0
23	20240531	194000	98001755	1930	1930	1930	1930	0
24	20240531	193900	98001755	1930	1930	1930	1930	0
25	20240531	193800	98001755	1930	1930	1930	1930	0
26	20240531	193700	98001755	1930	1930	1930	1930	0
27	20240531	193600	98001755	1930	1930	1930	1930	0
28	20240531	193500	98001755	1930	1930	1930	1930	0
29	20240531	193400	98001755	1930	1930	1930	1930	0
30	20240531	193300	98001755	1930	1930	1930	1930	0
31	20240531	193200	98001755	1930	1930	1930	1930	0
32	20240531	193100	98001755	1930	1930	1930	1930	247
33	20240531	193000	98001755	1930	1930	1930	1930	0
34	20240531	192900	98001755	1930	1930	1930	1930	0
35	20240531	192800	98001755	1930	1930	1930	1930	0
36	20240531	192700	98001755	1930	1930	1930	1930	0
37	20240531	192600	98001755	1930	1930	1930	1930	0
38	20240531	192500	98001755	1930	1930	1930	1930	0
39	20240531	192400	98001755	1930	1930	1930	1930	0
40	20240531	192300	98001755	1930	1930	1930	1930	0
41	20240531	192200	98001755	1930	1930	1930	1930	0
42	20240531	192100	98001755	1930	1930	1930	1930	0
43	20240531	192000	98001755	1930	1930	1930	1930	0
44	20240531	191900	98001755	1930	1930	1930	1930	0
45	20240531	191800	98001755	1930	1930	1930	1930	0
46	20240531	191700	98001755	1930	1930	1930	1930	0
47	20240531	191600	98001755	1930	1930	1930	1930	0
48	20240531	191500	98001755	1930	1930	1930	1930	0
49	20240531	191400	98001755	1930	1930	1930	1930	0
50	20240531	191300	98001755	1930	1930	1930	1930	0
51	20240531	191200	98001755	1930	1930	1930	1930	0
52	20240531	191100	98001755	1930	1930	1930	1930	0
53	20240531	191000	98001755	1930	1930	1930	1930	0
54	20240531	190900	98001755	1930	1930	1930	1930	0
55	20240531	190800	98001755	1930	1930	1930	1930	0
56	20240531	190700	98001755	1930	1930	1930	1930	0
57	20240531	190600	98001755	1930	1930	1930	1930	0
58	20240531	190500	98001755	1930	1930	1930	1930	0
59	20240531	190400	98001755	1930	1930	1930	1930	0
60	20240531	190300	98001755	1930	1930	1930	1930	0
61	20240531	190200	98001755	1930	1930	1930	1930	0
62	20240531	190100	98001755	1930	1930	1930	1930	247
63	20240531	190000	98001755	1930	1930	1930	1930	0
64	20240531	185900	98001755	1930	1930	1930	1930	0
65	20240531	185800	98001755	1930	1930	1930	1930	0
66	20240531	185700	98001755	1930	1930	1930	1930	0
67	20240531	185600	98001755	1930	1930	1930	1930	0
68	20240531	185500	98001755	1930	1930	1930	1930	0
69	20240531	185400	98001755	1930	1930	1930	1930	0
70	20240531	185300	98001755	1930	1930	1930	1930	0
71	20240531	185200	98001755	1930	1930	1930	1930	0
72	20240531	185100	98001755	1930	1930	1930	1930	0
73	20240531	185000	98001755	1930	1930	1930	1930	0
74	20240531	184900	98001755	1930	1930	1930	1930	0
75	20240531	184800	98001755	1930	1930	1930	1930	0
76	20240531	184700	98001755	1930	1930	1930	1930	0
77	20240531	184600	98001755	1930	1930	1930	1930	0
78	20240531	184500	98001755	1930	1930	1930	1930	0
79	20240531	184400	98001755	1930	1930	1930	1930	0
80	20240531	184300	98001755	1930	1930	1930	1930	0
81	20240531	184200	98001755	1930	1930	1930	1930	0
82	20240531	184100	98001755	1930	1930	1930	1930	0
83	20240531	184000	98001755	1930	1930	1930	1930	0
84	20240531	183900	98001755	1930	1930	1930	1930	0
85	20240531	183800	98001755	1930	1930	1930	1930	0
86	20240531	183700	98001755	1930	1930	1930	1930	0
87	20240531	183600	98001755	1930	1930	1930	1930	0
88	20240531	183500	98001755	1930	1930	1930	1930	0
89	20240531	183400	98001755	1930	1930	1930	1930	0
90	20240531	183300	98001755	1930	1930	1930	1930	0
91	20240531	183200	98001755	1930	1930	1930	1930	0
92	20240531	183100	98001755	1930	1930	1930	1930	247
93	20240531	183000	98001755	1930	1930	1930	1930	0
94	20240531	182900	98001755	1930	1930	1930	1930	0
95	20240531	182800	98001755	1930	1930	1930	1930	0
96	20240531	182700	98001755	1930	1930	1930	1930	0
97	20240531	182600	98001755	1930	1930	1930	1930	0
98	20240531	182500	98001755	1930	1930	1930	1930	0
99	20240531	182400	98001755	1930	1930	1930	1930	0
100	20240531	182300	98001755	1930	1930	1930	1930	0
101	20240531	182200	98001755	1930	1930	1930	1930	0
102	20240531	182100	98001755	1930	1930	1930	1930	0
103	20240531	182000	98001755	1930	1930	1930	1930	0
104	20240531	181900	98001755	1930	1930	1930	1930	0
105	20240531	181800	98001755	1930	1930	1930	1930	0
106	20240531	181700	98001755	1930	1930	1930	1930	0
107	20240531	181600	98001755	1930	1930	1930	1930	0
108	20240531	181500	98001755	1930	1930	1930	1930	0
109	20240531	181400	98001755	1930	1930	1930	1930	0
110	20240531	181300	98001755	1930	1930	1930	1930	0
111	20240531	181200	98001755	1930	1930	1930	1930	0
112	20240531	181100	98001755	1930	1930	1930	1930	0
113	20240531	181000	98001755	1930	1930	1930	1930	0
114	20240531	180900	98001755	1930	1930	1930	1930	0
115	20240531	180800	98001755	1930	1930	1930	1930	0
116	20240531	180700	98001755	1930	1930	1930	1930	0
117	20240531	180600	98001755	1930	1930	1930	1930	0
118	20240531	180500	98001755	1930	1930	1930	1930	0
119	20240531	180400	98001755	1930	1930	1930	1930	0
120	20240531	180300	98001755	1930	1930	1930	1930	0
121	20240531	180200	98001755	1930	1930	1930	1930	0
122	20240531	180100	98001755	1930	1930	1930	1930	247
123	20240531	180000	98001755	1930	1930	1930	1930	0
124	20240531	175900	98001755	1930	1930	1930	1930	0
125	20240531	175800	98001755	1930	1930	1930	1930	0
126	20240531	175700	98001755	1930	1930	1930	1930	0
127	20240531	175600	98001755	1930	1930	1930	1930	0
128	20240531	175500	98001755	1930	1930	1930	1930	0
129	20240531	175400	98001755	1930	1930	1930	1930	0
130	20240531	175300	98001755	1930	1930	1930	1930	0
131	20240531	175200	98001755	1930	1930	1930	1930	0
132	20240531	175100	98001755	1930	1930	1930	1930	0
133	20240531	175000	98001755	1930	1930	1930	1930	0
134	20240531	174900	98001755	1930	1930	1930	1930	0
135	20240531	174800	98001755	1930	1930	1930	1930	0
136	20240531	174700	98001755	1930	1930	1930	1930	0
137	20240531	174600	98001755	1930	1930	1930	1930	0
138	20240531	174500	98001755	1930	1930	1930	1930	0
139	20240531	174400	98001755	1930	1930	1930	1930	0
140	20240531	174300	98001755	1930	1930	1930	1930	0
141	20240531	174200	98001755	1930	1930	1930	1930	0
142	20240531	174100	98001755	1930	1930	1930	1930	0
143	20240531	174000	98001755	1930	1930	1930	1930	0
144	20240531	173900	98001755	1930	1930	1930	1930	0
145	20240531	173800	98001755	1930	1930	1930	1930	0
146	20240531	173700	98001755	1930	1930	1930	1930	0
147	20240531	173600	98001755	1930	1930	1930	1930	0
148	20240531	173500	98001755	1930	1930	1930	1930	0
149	20240531	173400	98001755	1930	1930	1930	1930	0
150	20240531	173300	98001755	1930	1930	1930	1930	0
151	20240531	173200	98001755	1930	1930	1930	1930	0
152	20240531	173100	98001755	1930	1930	1930	1930	247
153	20240531	173000	98001755	1930	1930	1930	1930	0
154	20240531	172900	98001755	1930	1930	1930	1930	0
155	20240531	172800	98001755	1930	1930	1930	1930	0
156	20240531	172700	98001755	1930	1930	1930	1930	0
157	20240531	172600	98001755	1930	1930	1930	1930	0
158	20240531	172500	98001755	1930	1930	1930	1930	0
159	20240531	172400	98001755	1930	1930	1930	1930	0
160	20240531	172300	98001755	1930	1930	1930	1930	0
161	20240531	172200	98001755	1930	1930	1930	1930	0
162	20240531	172100	98001755	1930	1930	1930	1930	0
163	20240531	172000	98001755	1930	1930	1930	1930	0
164	20240531	171900	98001755	1930	1930	1930	1930	0
165	20240531	171800	98001755	1930	1930	1930	1930	0
166	20240531	171700	98001755	1930	1930	1930	1930	0
167	20240531	171600	98001755	1930	1930	1930	1930	0
168	20240531	171500	98001755	1930	1930	1930	1930	0
169	20240531	171400	98001755	1930	1930	1930	1930	0
170	20240531	171300	98001755	1930	1930	1930	1930	0
171	20240531	171200	98001755	1930	1930	1930	1930	0
172	20240531	171100	98001755	1930	1930	1930	1930	0
173	20240531	171000	98001755	1930	1930	1930	1930	0
174	20240531	170900	98001755	1930	1930	1930	1930	0
175	20240531	170800	98001755	1930	1930	1930	1930	0
176	20240531	170700	98001755	1930	1930	1930	1930	0
177	20240531	170600	98001755	1930	1930	1930	1930	0
178	20240531	170500	98001755	1930	1930	1930	1930	0
179	20240531	170400	98001755	1930	1930	1930	1930	0
180	20240531	170300	98001755	1930	1930	1930	1930	0
181	20240531	170200	98001755	1930	1930	1930	1930	0
182	20240531	170100	98001755	1930	1930	1930	1930	247
183	20240531	170000	98001755	1930	1930	1930	1930	0
184	20240531	165900	98001755	1930	1930	1930	1930	0
185	20240531	165800	98001755	1930	1930	1930	1930	0
186	20240531	165700	98001755	1930	1930	1930	1930	0
187	20240531	165600	98001755	1930	1930	1930	1930	0
188	20240531	165500	98001755	1930	1930	1930	1930	0
189	20240531	165400	98001755	1930	1930	1930	1930	0
190	20240531	165300	98001755	1930	1930	1930	1930	0
191	20240531	165200	98001755	1930	1930	1930	1930	0
192	20240531	165100	98001755	1930	1930	1930	1930	0
193	20240531	165000	98001755	1930	1930	1930	1930	0
194	20240531	164900	98001755	1930	1930	1930	1930	0
195	20240531	164800	98001755	1930	1930	1930	1930	0
196	20240531	164700	98001755	1930	1930	1930	1930	0
197	20240531	164600	98001755	1930	1930	1930	1930	0
198	20240531	164500	98001755	1930	1930	1930	1930	0
199	20240531	164400	98001755	1930	1930	1930	1930	0
200	20240531	164300	98001755	1930	1930	1930	1930	0
201	20240531	164200	98001755	1930	1930	1930	1930	0
202	20240531	164100	98001755	1930	1930	1930	1930	0
203	20240531	164000	98001755	1930	1930	1930	1930	0
204	20240531	163900	98001755	1930	1930	1930	1930	0
205	20240531	163800	98001755	1930	1930	1930	1930	0
206	20240531	163700	98001755	1930	1930	1930	1930	0
207	20240531	163600	98001755	1930	1930	1930	1930	0
208	20240531	163500	98001755	1930	1930	1930	1930	0
209	20240531	163400	98001755	1930	1930	1930	1930	0
210	20240531	163300	98001755	1930	1930	1930	1930	0
211	20240531	163200	98001755	1930	1930	1930	1930	0
212	20240531	163100	98001755	1930	1930	1930	1930	247
213	20240531	163000	98001755	1930	1930	1930	1930	0
214	20240531	162900	98001755	1930	1930	1930	1930	0
215	20240531	162800	98001755	1930	1930	1930	1930	0
216	20240531	162700	98001755	1930	1930	1930	1930	0
217	20240531	162600	98001755	1930	1930	1930	1930	0
218	20240531	162500	98001755	1930	1930	1930	1930	0
219	20240531	162400	98001755	1930	1930	1930	1930	0
220	20240531	162300	98001755	1930	1930	1930	1930	0
221	20240531	162200	98001755	1930	1930	1930	1930	0
222	20240531	162100	98001755	1930	1930	1930	1930	0
223	20240531	162000	98001755	1930	1930	1930	1930	0
224	20240531	161900	98001755	1930	1930	1930	1930	0
225	20240531	161800	98001755	1930	1930	1930	1930	0
226	20240531	161700	98001755	1930	1930	1930	1930	0
227	20240531	161600	98001755	1930	1930	1930	1930	0
228	20240531	161500	98001755	1930	1930	1930	1930	0
229	20240531	161400	98001755	1930	1930	1930	1930	0
230	20240531	161300	98001755	1930	1930	1930	1930	0
231	20240531	161200	98001755	1930	1930	1930	1930	0
232	20240531	161100	98001755	1930	1930	1930	1930	0
233	20240531	161000	98001755	1930	1930	1930	1930	0
234	20240531	160900	98001755	1930	1930	1930	1930	0
235	20240531	160800	98001755	1930	1930	1930	1930	0
236	20240531	160700	98001755	1930	1930	1930	1930	0
237	20240531	160600	98001755	1930	1930	1930	1930	0
238	20240531	160500	98001755	1930	1930	1930	1930	0
239	20240531	160400	98001755	1930	1930	1930	1930	0
240	20240531	160300	98001755	1930	1930	1930	1930	0
241	20240531	160200	98001755	1930	1930	1930	1930	0
242	20240531	160100	98001755	1930	1930	1930	1930	247
243	20240531	160000	98001755	1930	1930	1930	1930	0
244	20240531	155900	98001755	1930	1930	1930	1930	0
245	20240531	155800	98001755	1930	1930	1930	1930	0
246	20240531	155700	98001755	1930	1930	1930	1930	0
247	20240531	155600	98001755	1930	1930	1930	1930	0
248	20240531	155500	98001755	1930	1930	1930	1930	0
249	20240531	155400	98001755	1930	1930	1930	1930	0
250	20240531	155300	98001755	1930	1930	1930	1930	0
251	20240531	155200	98001755	1930	1930	1930	1930	0
252	20240531	155100	98001755	1930	1930	1930	1930	0
253	20240531	155000	98001755	1930	1930	1930	1930	0
254	20240531	154900	98001755	1930	1930	1930	1930	0
255	20240531	154800	98001755	1930	1930	1930	1930	0
256	20240531	154700	98001755	1930	1930	1930	1930	0
257	20240531	154600	98001755	1930	1930	1930	1930	0
258	20240531	154500	98001755	1930	1930	1930	1930	0
259	20240531	154400	98001755	1930	1930	1930	1930	0
260	20240531	154300	98001755	1930	1930	1930	1930	0
261	20240531	154200	98001755	1930	1930	1930	1930	0
262	20240531	154100	98001755	1930	1930	1930	1930	0
263	20240531	154000	98001755	1930	1930	1930	1930	0
264	20240531	153900	98001755	1930	1930	1930	1930	0
265	20240531	153800	98001755	1930	1930	1930	1930	0
266	20240531	153700	98001755	1930	1930	1930	1930	0
267	20240531	153600	98001755	1930	1930	1930	1930	0
268	20240531	153500	98001755	1930	1930	1930	1930	0
269	20240531	153400	98001755	1930	1930	1930	1930	0
270	20240531	153300	98001755	1930	1930	1930	1930	0
271	20240531	153200	98001755	1930	1930	1930	1930	0
272	20240531	153100	98001755	1930	1930	1930	1930	247
273	20240531	153000	98001755	1930	1930	1930	1930	247
274	20240531	152900	97525045	1933	1933	1933	1933	0
275	20240531	152800	97525045	1933	1933	1933	1933	0
276	20240531	152700	97525045	1933	1933	1933	1933	0
277	20240531	152600	97525045	1933	1933	1933	1933	0
278	20240531	152500	97525045	1933	1933	1933	1933	0
279	20240531	152400	97525045	1933	1933	1933	1933	0
280	20240531	152300	97525045	1933	1933	1933	1933	0
281	20240531	152200	97525045	1933	1933	1933	1933	0
282	20240531	152100	97525045	1933	1933	1933	1933	0
283	20240531	152000	97525045	1933	1933	1933	1933	0
284	20240531	151900	97525045	1933	1925	1933	1925	400
285	20240531	151800	96754459	1927	1925	1927	1924	430
286	20240531	151700	95926619	1925	1925	1925	1925	0
287	20240531	151600	95926619	1925	1916	1925	1916	12
288	20240531	151500	95903618	1925	1925	1925	1925	3
289	20240531	151400	95897843	1927	1927	1927	1927	0
290	20240531	151300	95897843	1927	1927	1927	1927	0
291	20240531	151200	95897843	1927	1927	1927	1927	0
292	20240531	151100	95897843	1927	1927	1927	1927	0
293	20240531	151000	95897843	1927	1927	1927	1927	0
294	20240531	150900	95897843	1927	1927	1927	1927	0
295	20240531	150800	95897843	1927	1927	1927	1927	0
296	20240531	150700	95897843	1927	1927	1927	1927	0
297	20240531	150600	95897843	1927	1927	1927	1927	0
298	20240531	150500	95897843	1927	1927	1927	1927	0
299	20240531	150400	95897843	1927	1927	1927	1927	0
300	20240531	150300	95897843	1927	1927	1927	1927	0
301	20240531	150200	95897843	1927	1927	1927	1927	0
302	20240531	150100	95897843	1927	1927	1927	1927	0
303	20240531	150000	95897843	1927	1927	1927	1927	0
304	20240531	145900	95897843	1927	1927	1927	1927	30
305	20240531	145800	95840033	1930	1930	1930	1930	11
306	20240531	145700	95818803	1917	1917	1917	1917	0
307	20240531	145600	95818803	1917	1917	1917	1917	0
308	20240531	145500	95818803	1917	1917	1917	1917	0
309	20240531	145400	95818803	1917	1917	1917	1917	0
310	20240531	145300	95818803	1917	1917	1917	1917	0
311	20240531	145200	95818803	1917	1917	1917	1917	0
312	20240531	145100	95818803	1917	1917	1917	1917	1637
313	20240531	145000	92680674	1917	1917	1917	1917	0
314	20240531	144900	92680674	1917	1917	1917	1917	737
315	20240531	144800	91267845	1937	1937	1937	1937	0
316	20240531	144700	91267845	1937	1937	1937	1937	0
317	20240531	144600	91267845	1937	1935	1937	1935	100
318	20240531	144500	91074333	1936	1936	1936	1936	0
319	20240531	144400	91074333	1936	1936	1936	1936	0
320	20240531	144300	91074333	1936	1934	1937	1934	213
321	20240531	144200	90662178	1934	1934	1934	1934	1
322	20240531	144100	90660244	1937	1937	1937	1937	0
323	20240531	144000	90660244	1937	1937	1937	1937	0
324	20240531	143900	90660244	1937	1937	1937	1937	1
325	20240531	143800	90658307	1937	1937	1937	1937	0
326	20240531	143700	90658307	1937	1936	1937	1933	1233
327	20240531	143600	88274162	1936	1936	1936	1936	126
328	20240531	143500	88030226	1936	1930	1936	1930	773
329	20240531	143400	86535483	1929	1929	1929	1929	0
330	20240531	143300	86535483	1929	1929	1929	1929	0
331	20240531	143200	86535483	1929	1928	1929	1928	248
332	20240531	143100	86057144	1928	1928	1928	1928	7
333	20240531	143000	86043648	1928	1928	1928	1928	0
334	20240531	142900	86043648	1928	1928	1928	1928	0
335	20240531	142800	86043648	1928	1928	1928	1928	0
336	20240531	142700	86043648	1928	1928	1928	1928	0
337	20240531	142600	86043648	1928	1928	1928	1928	1
338	20240531	142500	86041720	1914	1914	1914	1914	0
339	20240531	142400	86041720	1914	1914	1914	1914	154
340	20240531	142300	85746964	1914	1914	1914	1914	0
341	20240531	142200	85746964	1914	1914	1914	1914	0
342	20240531	142100	85746964	1914	1914	1914	1914	0
343	20240531	142000	85746964	1914	1923	1923	1913	88
344	20240531	141900	85578326	1923	1923	1923	1923	0
345	20240531	141800	85578326	1923	1923	1923	1923	284
346	20240531	141700	85032194	1935	1935	1935	1935	0
347	20240531	141600	85032194	1935	1935	1935	1935	0
348	20240531	141500	85032194	1935	1935	1935	1935	0
349	20240531	141400	85032194	1935	1935	1935	1935	0
350	20240531	141300	85032194	1935	1935	1935	1935	0
351	20240531	141200	85032194	1935	1935	1935	1935	0
352	20240531	141100	85032194	1935	1935	1935	1935	0
353	20240531	141000	85032194	1935	1935	1935	1935	0
354	20240531	140900	85032194	1935	1935	1935	1935	1
355	20240531	140800	85030259	1937	1937	1937	1937	0
356	20240531	140700	85030259	1937	1937	1937	1937	0
357	20240531	140600	85030259	1937	1937	1937	1937	0
358	20240531	140500	85030259	1937	1937	1937	1937	0
359	20240531	140400	85030259	1937	1937	1937	1937	0
360	20240531	140300	85030259	1937	1937	1937	1937	0
361	20240531	140200	85030259	1937	1937	1937	1937	0
362	20240531	140100	85030259	1937	1937	1937	1937	1
363	20240531	140000	85028322	1938	1938	1938	1938	0
364	20240531	135900	85028322	1938	1938	1938	1938	0
365	20240531	135800	85028322	1938	1938	1938	1938	0
366	20240531	135700	85028322	1938	1938	1938	1938	0
367	20240531	135600	85028322	1938	1938	1938	1938	0
368	20240531	135500	85028322	1938	1938	1938	1938	0
369	20240531	135400	85028322	1938	1938	1938	1938	0
370	20240531	135300	85028322	1938	1938	1938	1938	0
371	20240531	135200	85028322	1938	1938	1938	1938	0
372	20240531	135100	85028322	1938	1938	1938	1938	11
373	20240531	135000	85007004	1937	1923	1938	1923	748
374	20240531	134900	83564473	1920	1918	1920	1918	532
375	20240531	134800	82543291	1919	1919	1919	1919	0
376	20240531	134700	82543291	1919	1919	1919	1919	0
377	20240531	134600	82543291	1919	1919	1919	1919	0
378	20240531	134500	82543291	1919	1919	1919	1919	0
379	20240531	134400	82543291	1919	1919	1919	1919	0
380	20240531	134300	82543291	1919	1919	1919	1919	0
381	20240531	134200	82543291	1919	1919	1919	1919	0
382	20240531	134100	82543291	1919	1919	1919	1919	0
383	20240531	134000	82543291	1919	1919	1919	1919	0
384	20240531	133900	82543291	1919	1919	1919	1919	0
385	20240531	133800	82543291	1919	1919	1919	1919	0
386	20240531	133700	82543291	1919	1919	1919	1919	0
387	20240531	133600	82543291	1919	1919	1919	1919	0
388	20240531	133500	82543291	1919	1919	1919	1919	0
389	20240531	133400	82543291	1919	1919	1919	1919	0
390	20240531	133300	82543291	1919	1919	1919	1919	0
391	20240531	133200	82543291	1919	1919	1919	1919	0
392	20240531	133100	82543291	1919	1919	1919	1919	0
393	20240531	133000	82543291	1919	1919	1919	1919	0
394	20240531	132900	82543291	1919	1919	1919	1919	0
395	20240531	132800	82543291	1919	1919	1919	1919	0
396	20240531	132700	82543291	1919	1919	1919	1919	0
397	20240531	132600	82543291	1919	1919	1919	1919	0
398	20240531	132500	82543291	1919	1919	1919	1919	0
399	20240531	132400	82543291	1919	1919	1919	1919	0
400	20240531	132300	82543291	1919	1919	1919	1919	0
401	20240531	132200	82543291	1919	1919	1919	1919	0
402	20240531	132100	82543291	1919	1919	1919	1919	0
403	20240531	132000	82543291	1919	1919	1919	1919	0
404	20240531	131900	82543291	1919	1919	1919	1919	0
405	20240531	131800	82543291	1919	1919	1919	1919	0
406	20240531	131700	82543291	1919	1919	1919	1919	0
407	20240531	131600	82543291	1919	1919	1919	1919	0
408	20240531	131500	82543291	1919	1919	1919	1919	0
409	20240531	131400	82543291	1919	1919	1919	1919	0
410	20240531	131300	82543291	1919	1919	1919	1919	0
411	20240531	131200	82543291	1919	1919	1919	1919	0
412	20240531	131100	82543291	1919	1919	1919	1919	0
413	20240531	131000	82543291	1919	1919	1919	1919	0
414	20240531	130900	82543291	1919	1919	1919	1919	0
415	20240531	130800	82543291	1919	1919	1919	1919	0
416	20240531	130700	82543291	1919	1919	1919	1919	0
417	20240531	130600	82543291	1919	1919	1919	1919	0
418	20240531	130500	82543291	1919	1919	1919	1919	5
419	20240531	130400	82533696	1919	1919	1919	1919	0
420	20240531	130300	82533696	1919	1919	1919	1919	0
421	20240531	130200	82533696	1919	1919	1919	1919	0
422	20240531	130100	82533696	1919	1919	1919	1919	0
423	20240531	130000	82533696	1919	1919	1919	1919	0
424	20240531	125900	82533696	1919	1919	1919	1919	0
425	20240531	125800	82533696	1919	1919	1919	1919	0
426	20240531	125700	82533696	1919	1919	1919	1919	0
427	20240531	125600	82533696	1919	1919	1919	1919	0
428	20240531	125500	82533696	1919	1919	1919	1919	0
429	20240531	125400	82533696	1919	1919	1919	1919	0
430	20240531	125300	82533696	1919	1919	1919	1919	0
431	20240531	125200	82533696	1919	1919	1919	1919	0
432	20240531	125100	82533696	1919	1919	1919	1919	0
433	20240531	125000	82533696	1919	1919	1919	1919	0
434	20240531	124900	82533696	1919	1919	1919	1919	0
435	20240531	124800	82533696	1919	1919	1919	1919	0
436	20240531	124700	82533696	1919	1919	1919	1919	0
437	20240531	124600	82533696	1919	1919	1919	1919	0
438	20240531	124500	82533696	1919	1919	1919	1919	0
439	20240531	124400	82533696	1919	1919	1919	1919	0
440	20240531	124300	82533696	1919	1919	1919	1919	0
441	20240531	124200	82533696	1919	1919	1919	1919	0
442	20240531	124100	82533696	1919	1919	1919	1919	5
443	20240531	124000	82524101	1916	1916	1916	1916	0
444	20240531	123900	82524101	1916	1916	1916	1916	104
445	20240531	123800	82324837	1916	1916	1916	1916	0
446	20240531	123700	82324837	1916	1916	1916	1916	0
447	20240531	123600	82324837	1916	1916	1916	1916	1
448	20240531	123500	82322921	1904	1904	1904	1904	0
449	20240531	123400	82322921	1904	1904	1904	1904	0
450	20240531	123300	82322921	1904	1904	1904	1904	0
451	20240531	123200	82322921	1904	1904	1904	1904	0
452	20240531	123100	82322921	1904	1904	1904	1904	6
453	20240531	123000	82311497	1910	1910	1910	1910	0
454	20240531	122900	82311497	1910	1910	1910	1910	0
455	20240531	122800	82311497	1910	1910	1910	1910	0
456	20240531	122700	82311497	1910	1910	1910	1910	0
457	20240531	122600	82311497	1910	1910	1910	1910	0
458	20240531	122500	82311497	1910	1910	1910	1910	16
459	20240531	122400	82280937	1910	1910	1910	1910	0
460	20240531	122300	82280937	1910	1908	1910	1908	1000
461	20240531	122200	80371015	1904	1904	1904	1904	0
462	20240531	122100	80371015	1904	1904	1904	1904	0
463	20240531	122000	80371015	1904	1904	1904	1904	0
464	20240531	121900	80371015	1904	1904	1904	1904	0
465	20240531	121800	80371015	1904	1904	1904	1904	0
466	20240531	121700	80371015	1904	1904	1904	1904	0
467	20240531	121600	80371015	1904	1904	1904	1904	0
468	20240531	121500	80371015	1904	1904	1904	1904	20
469	20240531	121400	80332935	1904	1904	1904	1904	11
470	20240531	121300	80311991	1908	1908	1908	1908	0
471	20240531	121200	80311991	1908	1908	1908	1908	0
472	20240531	121100	80311991	1908	1908	1908	1908	0
473	20240531	121000	80311991	1908	1908	1908	1908	0
474	20240531	120900	80311991	1908	1908	1908	1908	0
475	20240531	120800	80311991	1908	1908	1908	1908	0
476	20240531	120700	80311991	1908	1908	1908	1908	0
477	20240531	120600	80311991	1908	1908	1908	1908	0
478	20240531	120500	80311991	1908	1900	1908	1900	609
479	20240531	120400	79154803	1908	1908	1908	1908	0
480	20240531	120300	79154803	1908	1908	1908	1908	0
481	20240531	120200	79154803	1908	1908	1908	1908	0
482	20240531	120100	79154803	1908	1908	1908	1908	0
483	20240531	120000	79154803	1908	1914	1914	1908	954
484	20240531	115900	77331847	1914	1914	1914	1914	0
485	20240531	115800	77331847	1914	1914	1914	1914	0
486	20240531	115700	77331847	1914	1914	1914	1914	0
487	20240531	115600	77331847	1914	1914	1914	1914	46
488	20240531	115500	77243803	1914	1914	1914	1914	0
489	20240531	115400	77243803	1914	1914	1914	1914	1
490	20240531	115300	77241889	1908	1908	1908	1908	0
491	20240531	115200	77241889	1908	1908	1908	1908	0
492	20240531	115100	77241889	1908	1908	1908	1908	0
493	20240531	115000	77241889	1908	1908	1908	1908	0
494	20240531	114900	77241889	1908	1908	1908	1908	0
495	20240531	114800	77241889	1908	1908	1908	1908	500
496	20240531	114700	76287889	1914	1914	1914	1914	0
497	20240531	114600	76287889	1914	1914	1914	1914	0
498	20240531	114500	76287889	1914	1914	1914	1914	5
499	20240531	114400	76278319	1907	1907	1907	1907	0
500	20240531	114300	76278319	1907	1907	1907	1907	0
501	20240531	114200	76278319	1907	1907	1907	1907	52
502	20240531	114100	76179155	1907	1907	1907	1907	0
503	20240531	114000	76179155	1907	1907	1907	1907	0
504	20240531	113900	76179155	1907	1907	1907	1907	0
505	20240531	113800	76179155	1907	1907	1907	1907	0
506	20240531	113700	76179155	1907	1907	1907	1907	0
507	20240531	113600	76179155	1907	1907	1907	1907	0
508	20240531	113500	76179155	1907	1907	1907	1907	0
509	20240531	113400	76179155	1907	1907	1907	1907	0
510	20240531	113300	76179155	1907	1907	1907	1907	1
511	20240531	113200	76177248	1905	1905	1905	1905	0
512	20240531	113100	76177248	1905	1905	1905	1905	0
513	20240531	113000	76177248	1905	1905	1905	1905	0
514	20240531	112900	76177248	1905	1899	1905	1899	1000
515	20240531	112800	74272863	1900	1900	1900	1900	0
516	20240531	112700	74272863	1900	1900	1900	1900	0
517	20240531	112600	74272863	1900	1900	1900	1900	0
518	20240531	112500	74272863	1900	1900	1900	1900	0
519	20240531	112400	74272863	1900	1900	1900	1900	0
520	20240531	112300	74272863	1900	1900	1900	1900	4
521	20240531	112200	74265263	1900	1900	1900	1900	0
522	20240531	112100	74265263	1900	1900	1900	1900	429
523	20240531	112000	73450163	1900	1900	1900	1900	0
524	20240531	111900	73450163	1900	1900	1900	1900	0
525	20240531	111800	73450163	1900	1900	1900	1900	0
526	20240531	111700	73450163	1900	1900	1900	1900	0
527	20240531	111600	73450163	1900	1900	1900	1900	0
528	20240531	111500	73450163	1900	1900	1900	1900	0
529	20240531	111400	73450163	1900	1900	1900	1900	0
530	20240531	111300	73450163	1900	1900	1900	1900	0
531	20240531	111200	73450163	1900	1900	1900	1900	873
532	20240531	111100	71791463	1905	1905	1905	1905	0
533	20240531	111000	71791463	1905	1905	1905	1905	0
534	20240531	110900	71791463	1905	1905	1905	1905	0
535	20240531	110800	71791463	1905	1905	1905	1905	223
536	20240531	110700	71366648	1904	1904	1904	1904	27
537	20240531	110600	71315240	1904	1897	1904	1897	168
538	20240531	110500	70995816	1897	1897	1897	1897	1
539	20240531	110400	70993919	1888	1897	1897	1888	8
540	20240531	110300	70978806	1887	1887	1887	1887	0
541	20240531	110200	70978806	1887	1887	1887	1887	0
542	20240531	110100	70978806	1887	1887	1887	1887	0
543	20240531	110000	70978806	1887	1887	1887	1887	0
544	20240531	105900	70978806	1887	1887	1887	1887	0
545	20240531	105800	70978806	1887	1887	1887	1887	0
546	20240531	105700	70978806	1887	1887	1887	1887	0
547	20240531	105600	70978806	1887	1887	1887	1887	100
548	20240531	105500	70790106	1897	1897	1897	1897	0
549	20240531	105400	70790106	1897	1887	1897	1887	10
550	20240531	105300	70771216	1884	1884	1884	1884	0
551	20240531	105200	70771216	1884	1884	1884	1884	0
552	20240531	105100	70771216	1884	1884	1884	1884	0
553	20240531	105000	70771216	1884	1884	1884	1884	0
554	20240531	104900	70771216	1884	1884	1884	1884	0
555	20240531	104800	70771216	1884	1884	1884	1884	0
556	20240531	104700	70771216	1884	1884	1884	1884	0
557	20240531	104600	70771216	1884	1884	1884	1884	0
558	20240531	104500	70771216	1884	1884	1884	1884	0
559	20240531	104400	70771216	1884	1884	1884	1884	0
560	20240531	104300	70771216	1884	1884	1884	1884	0
561	20240531	104200	70771216	1884	1884	1884	1884	0
562	20240531	104100	70771216	1884	1884	1884	1884	1
563	20240531	104000	70769332	1885	1891	1891	1885	500
564	20240531	103900	69826238	1895	1897	1897	1895	1624
565	20240531	103800	66746943	1897	1897	1897	1897	0
566	20240531	103700	66746943	1897	1897	1897	1897	110
567	20240531	103600	66538273	1896	1899	1899	1896	500
568	20240531	103500	65590180	1899	1901	1901	1899	1675
569	20240531	103400	62407036	1903	1903	1903	1903	1095
570	20240531	103300	60323251	1903	1903	1903	1903	1
571	20240531	103200	60321348	1903	1903	1903	1903	2
572	20240531	103100	60317542	1900	1900	1900	1900	0
573	20240531	103000	60317542	1900	1900	1900	1900	0
574	20240531	102900	60317542	1900	1900	1900	1900	0
575	20240531	102800	60317542	1900	1900	1900	1900	0
576	20240531	102700	60317542	1900	1900	1900	1900	0
577	20240531	102600	60317542	1900	1900	1900	1900	0
578	20240531	102500	60317542	1900	1900	1900	1900	0
579	20240531	102400	60317542	1900	1900	1900	1900	0
580	20240531	102300	60317542	1900	1900	1900	1900	0
581	20240531	102200	60317542	1900	1900	1900	1900	0
582	20240531	102100	60317542	1900	1900	1900	1900	0
583	20240531	102000	60317542	1900	1900	1900	1900	0
584	20240531	101900	60317542	1900	1900	1900	1900	0
585	20240531	101800	60317542	1900	1900	1900	1900	0
586	20240531	101700	60317542	1900	1900	1900	1900	0
587	20240531	101600	60317542	1900	1900	1900	1900	0
588	20240531	101500	60317542	1900	1900	1900	1900	0
589	20240531	101400	60317542	1900	1900	1900	1900	0
590	20240531	101300	60317542	1900	1900	1900	1900	1142
591	20240531	101200	58147742	1898	1898	1898	1898	0
592	20240531	101100	58147742	1898	1898	1898	1898	0
593	20240531	101000	58147742	1898	1898	1898	1898	0
594	20240531	100900	58147742	1898	1898	1898	1898	0
595	20240531	100800	58147742	1898	1898	1898	1898	1
596	20240531	100700	58145844	1903	1903	1903	1903	0
597	20240531	100600	58145844	1903	1903	1903	1903	0
598	20240531	100500	58145844	1903	1903	1903	1903	0
599	20240531	100400	58145844	1903	1898	1903	1898	3
600	20240531	100300	58140143	1897	1897	1897	1897	48
601	20240531	100200	58049087	1896	1896	1896	1896	0
602	20240531	100100	58049087	1896	1896	1896	1890	114
603	20240531	100000	57833093	1887	1887	1887	1887	2
604	20240531	095900	57829319	1886	1886	1886	1886	1
605	20240531	095800	57827433	1897	1888	1897	1888	1564
606	20240531	095700	54874105	1887	1887	1887	1887	0
607	20240531	095600	54874105	1887	1887	1887	1887	1
608	20240531	095500	54872218	1884	1884	1884	1884	1
609	20240531	095400	54870334	1884	1884	1884	1884	500
610	20240531	095300	53928334	1884	1884	1884	1884	1094
611	20240531	095200	51867238	1884	1895	1895	1883	7935
612	20240531	095100	36914167	1896	1897	1897	1896	500
613	20240531	095000	35965987	1897	1902	1902	1897	3500
614	20240531	094900	29318060	1903	1903	1903	1903	20
615	20240531	094800	29280000	1902	1902	1902	1902	117
616	20240531	094700	29057466	1900	1906	1906	1900	3439
617	20240531	094600	22512043	1906	1906	1906	1906	0
618	20240531	094500	22512043	1906	1906	1906	1906	0
619	20240531	094400	22512043	1906	1908	1908	1906	873
620	20240531	094300	20847204	1908	1908	1908	1908	0
621	20240531	094200	20847204	1908	1908	1908	1908	50
622	20240531	094100	20751804	1907	1909	1909	1907	1001
623	20240531	094000	18841648	1910	1910	1910	1910	0
624	20240531	093900	18841648	1910	1910	1910	1910	25
625	20240531	093800	18793898	1910	1910	1910	1910	0
626	20240531	093700	18793898	1910	1910	1910	1910	0
627	20240531	093600	18793898	1910	1910	1910	1910	1427
628	20240531	093500	16068328	1910	1910	1910	1910	0
629	20240531	093400	16068328	1910	1910	1910	1910	0
630	20240531	093300	16068328	1910	1911	1911	1910	1148
631	20240531	093200	13875147	1913	1913	1913	1913	0
632	20240531	093100	13875147	1913	1913	1913	1913	0
633	20240531	093000	13875147	1913	1913	1913	1913	0
634	20240531	092900	13875147	1913	1912	1913	1912	29
635	20240531	092800	13819672	1910	1910	1910	1910	0
636	20240531	092700	13819672	1910	1910	1910	1910	0
637	20240531	092600	13819672	1910	1911	1911	1910	530
638	20240531	092500	12807222	1918	1918	1918	1918	0
639	20240531	092400	12807222	1918	1915	1918	1915	21
640	20240531	092300	12766947	1927	1927	1927	1927	0
641	20240531	092200	12766947	1927	1927	1927	1927	0
642	20240531	092100	12766947	1927	1927	1927	1927	0
643	20240531	092000	12766947	1927	1927	1927	1927	1
644	20240531	091900	12765020	1912	1927	1927	1912	1301
645	20240531	091800	10277358	1927	1927	1927	1927	0
646	20240531	091700	10277358	1927	1928	1928	1927	522
647	20240531	091600	9271442	1928	1928	1928	1928	20
648	20240531	091500	9232882	1928	1928	1928	1928	1
649	20240531	091400	9230954	1910	1910	1910	1910	0
650	20240531	091300	9230954	1910	1916	1916	1910	2000
651	20240531	091200	5403864	1929	1929	1929	1929	1
652	20240531	091100	5401935	1915	1915	1915	1915	0
653	20240531	091000	5401935	1915	1916	1916	1915	1000
654	20240531	090900	3486762	1916	1920	1920	1916	1674
655	20240531	090800	276072	1930	1930	1930	1930	6
656	20240531	090700	264492	1940	1940	1940	1940	0
657	20240531	090600	264492	1940	1940	1940	1940	0
658	20240531	090500	264492	1940	1940	1940	1940	0
659	20240531	090400	264492	1940	1940	1940	1940	0
660	20240531	090300	264492	1940	1940	1940	1940	0
661	20240531	090200	264492	1940	1940	1940	1940	50
662	20240531	090100	167492	1950	1923	1950	1923	87
663	20240531	090000	0	1923	1923	1923	1923	0