KissMeData/369370/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212600	6411567	1924	1924	1924	1924	385
3	20240531	212500	6411567	1924	1924	1924	1924	0
4	20240531	212400	6411567	1924	1924	1924	1924	0
5	20240531	212300	6411567	1924	1924	1924	1924	0
6	20240531	212200	6411567	1924	1924	1924	1924	0
7	20240531	212100	6411567	1924	1924	1924	1924	0
8	20240531	212000	6411567	1924	1924	1924	1924	0
9	20240531	211900	6411567	1924	1924	1924	1924	0
10	20240531	211800	6411567	1924	1924	1924	1924	0
11	20240531	211700	6411567	1924	1924	1924	1924	0
12	20240531	211600	6411567	1924	1924	1924	1924	0
13	20240531	211500	6411567	1924	1924	1924	1924	0
14	20240531	211400	6411567	1924	1924	1924	1924	0
15	20240531	211300	6411567	1924	1924	1924	1924	0
16	20240531	211200	6411567	1924	1924	1924	1924	0
17	20240531	211100	6411567	1924	1924	1924	1924	0
18	20240531	211000	6411567	1924	1924	1924	1924	0
19	20240531	210900	6411567	1924	1924	1924	1924	0
20	20240531	210800	6411567	1924	1924	1924	1924	0
21	20240531	210700	6411567	1924	1924	1924	1924	0
22	20240531	210600	6411567	1924	1924	1924	1924	0
23	20240531	210500	6411567	1924	1924	1924	1924	0
24	20240531	210400	6411567	1924	1924	1924	1924	0
25	20240531	210300	6411567	1924	1924	1924	1924	0
26	20240531	210200	6411567	1924	1924	1924	1924	0
27	20240531	210100	6411567	1924	1924	1924	1924	0
28	20240531	210000	6411567	1924	1924	1924	1924	0
29	20240531	205900	6411567	1924	1924	1924	1924	0
30	20240531	205800	6411567	1924	1924	1924	1924	0
31	20240531	205700	6411567	1924	1924	1924	1924	0
32	20240531	205600	6411567	1924	1924	1924	1924	385
33	20240531	205500	6411567	1924	1924	1924	1924	0
34	20240531	205400	6411567	1924	1924	1924	1924	0
35	20240531	205300	6411567	1924	1924	1924	1924	0
36	20240531	205200	6411567	1924	1924	1924	1924	0
37	20240531	205100	6411567	1924	1924	1924	1924	0
38	20240531	205000	6411567	1924	1924	1924	1924	0
39	20240531	204900	6411567	1924	1924	1924	1924	0
40	20240531	204800	6411567	1924	1924	1924	1924	0
41	20240531	204700	6411567	1924	1924	1924	1924	0
42	20240531	204600	6411567	1924	1924	1924	1924	0
43	20240531	204500	6411567	1924	1924	1924	1924	0
44	20240531	204400	6411567	1924	1924	1924	1924	0
45	20240531	204300	6411567	1924	1924	1924	1924	0
46	20240531	204200	6411567	1924	1924	1924	1924	0
47	20240531	204100	6411567	1924	1924	1924	1924	0
48	20240531	204000	6411567	1924	1924	1924	1924	0
49	20240531	203900	6411567	1924	1924	1924	1924	0
50	20240531	203800	6411567	1924	1924	1924	1924	0
51	20240531	203700	6411567	1924	1924	1924	1924	0
52	20240531	203600	6411567	1924	1924	1924	1924	0
53	20240531	203500	6411567	1924	1924	1924	1924	0
54	20240531	203400	6411567	1924	1924	1924	1924	0
55	20240531	203300	6411567	1924	1924	1924	1924	0
56	20240531	203200	6411567	1924	1924	1924	1924	0
57	20240531	203100	6411567	1924	1924	1924	1924	0
58	20240531	203000	6411567	1924	1924	1924	1924	0
59	20240531	202900	6411567	1924	1924	1924	1924	0
60	20240531	202800	6411567	1924	1924	1924	1924	0
61	20240531	202700	6411567	1924	1924	1924	1924	0
62	20240531	202600	6411567	1924	1924	1924	1924	385
63	20240531	202500	6411567	1924	1924	1924	1924	0
64	20240531	202400	6411567	1924	1924	1924	1924	0
65	20240531	202300	6411567	1924	1924	1924	1924	0
66	20240531	202200	6411567	1924	1924	1924	1924	0
67	20240531	202100	6411567	1924	1924	1924	1924	0
68	20240531	202000	6411567	1924	1924	1924	1924	0
69	20240531	201900	6411567	1924	1924	1924	1924	0
70	20240531	201800	6411567	1924	1924	1924	1924	0
71	20240531	201700	6411567	1924	1924	1924	1924	0
72	20240531	201600	6411567	1924	1924	1924	1924	0
73	20240531	201500	6411567	1924	1924	1924	1924	0
74	20240531	201400	6411567	1924	1924	1924	1924	0
75	20240531	201300	6411567	1924	1924	1924	1924	0
76	20240531	201200	6411567	1924	1924	1924	1924	0
77	20240531	201100	6411567	1924	1924	1924	1924	0
78	20240531	201000	6411567	1924	1924	1924	1924	0
79	20240531	200900	6411567	1924	1924	1924	1924	0
80	20240531	200800	6411567	1924	1924	1924	1924	0
81	20240531	200700	6411567	1924	1924	1924	1924	0
82	20240531	200600	6411567	1924	1924	1924	1924	0
83	20240531	200500	6411567	1924	1924	1924	1924	0
84	20240531	200400	6411567	1924	1924	1924	1924	0
85	20240531	200300	6411567	1924	1924	1924	1924	0
86	20240531	200200	6411567	1924	1924	1924	1924	0
87	20240531	200100	6411567	1924	1924	1924	1924	0
88	20240531	200000	6411567	1924	1924	1924	1924	0
89	20240531	195900	6411567	1924	1924	1924	1924	0
90	20240531	195800	6411567	1924	1924	1924	1924	0
91	20240531	195700	6411567	1924	1924	1924	1924	0
92	20240531	195600	6411567	1924	1924	1924	1924	385
93	20240531	195500	6411567	1924	1924	1924	1924	0
94	20240531	195400	6411567	1924	1924	1924	1924	0
95	20240531	195300	6411567	1924	1924	1924	1924	0
96	20240531	195200	6411567	1924	1924	1924	1924	0
97	20240531	195100	6411567	1924	1924	1924	1924	0
98	20240531	195000	6411567	1924	1924	1924	1924	0
99	20240531	194900	6411567	1924	1924	1924	1924	0
100	20240531	194800	6411567	1924	1924	1924	1924	0
101	20240531	194700	6411567	1924	1924	1924	1924	0
102	20240531	194600	6411567	1924	1924	1924	1924	0
103	20240531	194500	6411567	1924	1924	1924	1924	0
104	20240531	194400	6411567	1924	1924	1924	1924	0
105	20240531	194300	6411567	1924	1924	1924	1924	0
106	20240531	194200	6411567	1924	1924	1924	1924	0
107	20240531	194100	6411567	1924	1924	1924	1924	0
108	20240531	194000	6411567	1924	1924	1924	1924	0
109	20240531	193900	6411567	1924	1924	1924	1924	0
110	20240531	193800	6411567	1924	1924	1924	1924	0
111	20240531	193700	6411567	1924	1924	1924	1924	0
112	20240531	193600	6411567	1924	1924	1924	1924	0
113	20240531	193500	6411567	1924	1924	1924	1924	0
114	20240531	193400	6411567	1924	1924	1924	1924	0
115	20240531	193300	6411567	1924	1924	1924	1924	0
116	20240531	193200	6411567	1924	1924	1924	1924	0
117	20240531	193100	6411567	1924	1924	1924	1924	0
118	20240531	193000	6411567	1924	1924	1924	1924	0
119	20240531	192900	6411567	1924	1924	1924	1924	0
120	20240531	192800	6411567	1924	1924	1924	1924	0
121	20240531	192700	6411567	1924	1924	1924	1924	0
122	20240531	192600	6411567	1924	1924	1924	1924	385
123	20240531	192500	6411567	1924	1924	1924	1924	0
124	20240531	192400	6411567	1924	1924	1924	1924	0
125	20240531	192300	6411567	1924	1924	1924	1924	0
126	20240531	192200	6411567	1924	1924	1924	1924	0
127	20240531	192100	6411567	1924	1924	1924	1924	0
128	20240531	192000	6411567	1924	1924	1924	1924	0
129	20240531	191900	6411567	1924	1924	1924	1924	0
130	20240531	191800	6411567	1924	1924	1924	1924	0
131	20240531	191700	6411567	1924	1924	1924	1924	0
132	20240531	191600	6411567	1924	1924	1924	1924	0
133	20240531	191500	6411567	1924	1924	1924	1924	0
134	20240531	191400	6411567	1924	1924	1924	1924	0
135	20240531	191300	6411567	1924	1924	1924	1924	0
136	20240531	191200	6411567	1924	1924	1924	1924	0
137	20240531	191100	6411567	1924	1924	1924	1924	0
138	20240531	191000	6411567	1924	1924	1924	1924	0
139	20240531	190900	6411567	1924	1924	1924	1924	0
140	20240531	190800	6411567	1924	1924	1924	1924	0
141	20240531	190700	6411567	1924	1924	1924	1924	0
142	20240531	190600	6411567	1924	1924	1924	1924	0
143	20240531	190500	6411567	1924	1924	1924	1924	0
144	20240531	190400	6411567	1924	1924	1924	1924	0
145	20240531	190300	6411567	1924	1924	1924	1924	0
146	20240531	190200	6411567	1924	1924	1924	1924	0
147	20240531	190100	6411567	1924	1924	1924	1924	0
148	20240531	190000	6411567	1924	1924	1924	1924	0
149	20240531	185900	6411567	1924	1924	1924	1924	0
150	20240531	185800	6411567	1924	1924	1924	1924	0
151	20240531	185700	6411567	1924	1924	1924	1924	0
152	20240531	185600	6411567	1924	1924	1924	1924	385
153	20240531	185500	6411567	1924	1924	1924	1924	0
154	20240531	185400	6411567	1924	1924	1924	1924	0
155	20240531	185300	6411567	1924	1924	1924	1924	0
156	20240531	185200	6411567	1924	1924	1924	1924	0
157	20240531	185100	6411567	1924	1924	1924	1924	0
158	20240531	185000	6411567	1924	1924	1924	1924	0
159	20240531	184900	6411567	1924	1924	1924	1924	0
160	20240531	184800	6411567	1924	1924	1924	1924	0
161	20240531	184700	6411567	1924	1924	1924	1924	0
162	20240531	184600	6411567	1924	1924	1924	1924	0
163	20240531	184500	6411567	1924	1924	1924	1924	0
164	20240531	184400	6411567	1924	1924	1924	1924	0
165	20240531	184300	6411567	1924	1924	1924	1924	0
166	20240531	184200	6411567	1924	1924	1924	1924	0
167	20240531	184100	6411567	1924	1924	1924	1924	0
168	20240531	184000	6411567	1924	1924	1924	1924	0
169	20240531	183900	6411567	1924	1924	1924	1924	0
170	20240531	183800	6411567	1924	1924	1924	1924	0
171	20240531	183700	6411567	1924	1924	1924	1924	0
172	20240531	183600	6411567	1924	1924	1924	1924	0
173	20240531	183500	6411567	1924	1924	1924	1924	0
174	20240531	183400	6411567	1924	1924	1924	1924	0
175	20240531	183300	6411567	1924	1924	1924	1924	0
176	20240531	183200	6411567	1924	1924	1924	1924	0
177	20240531	183100	6411567	1924	1924	1924	1924	0
178	20240531	183000	6411567	1924	1924	1924	1924	0
179	20240531	182900	6411567	1924	1924	1924	1924	0
180	20240531	182800	6411567	1924	1924	1924	1924	0
181	20240531	182700	6411567	1924	1924	1924	1924	0
182	20240531	182600	6411567	1924	1924	1924	1924	385
183	20240531	182500	6411567	1924	1924	1924	1924	0
184	20240531	182400	6411567	1924	1924	1924	1924	0
185	20240531	182300	6411567	1924	1924	1924	1924	0
186	20240531	182200	6411567	1924	1924	1924	1924	0
187	20240531	182100	6411567	1924	1924	1924	1924	0
188	20240531	182000	6411567	1924	1924	1924	1924	0
189	20240531	181900	6411567	1924	1924	1924	1924	0
190	20240531	181800	6411567	1924	1924	1924	1924	0
191	20240531	181700	6411567	1924	1924	1924	1924	0
192	20240531	181600	6411567	1924	1924	1924	1924	0
193	20240531	181500	6411567	1924	1924	1924	1924	0
194	20240531	181400	6411567	1924	1924	1924	1924	0
195	20240531	181300	6411567	1924	1924	1924	1924	0
196	20240531	181200	6411567	1924	1924	1924	1924	0
197	20240531	181100	6411567	1924	1924	1924	1924	0
198	20240531	181000	6411567	1924	1924	1924	1924	0
199	20240531	180900	6411567	1924	1924	1924	1924	0
200	20240531	180800	6411567	1924	1924	1924	1924	0
201	20240531	180700	6411567	1924	1924	1924	1924	0
202	20240531	180600	6411567	1924	1924	1924	1924	0
203	20240531	180500	6411567	1924	1924	1924	1924	0
204	20240531	180400	6411567	1924	1924	1924	1924	0
205	20240531	180300	6411567	1924	1924	1924	1924	0
206	20240531	180200	6411567	1924	1924	1924	1924	0
207	20240531	180100	6411567	1924	1924	1924	1924	0
208	20240531	180000	6411567	1924	1924	1924	1924	0
209	20240531	175900	6411567	1924	1924	1924	1924	0
210	20240531	175800	6411567	1924	1924	1924	1924	0
211	20240531	175700	6411567	1924	1924	1924	1924	0
212	20240531	175600	6411567	1924	1924	1924	1924	385
213	20240531	175500	6411567	1924	1924	1924	1924	0
214	20240531	175400	6411567	1924	1924	1924	1924	0
215	20240531	175300	6411567	1924	1924	1924	1924	0
216	20240531	175200	6411567	1924	1924	1924	1924	0
217	20240531	175100	6411567	1924	1924	1924	1924	0
218	20240531	175000	6411567	1924	1924	1924	1924	0
219	20240531	174900	6411567	1924	1924	1924	1924	0
220	20240531	174800	6411567	1924	1924	1924	1924	0
221	20240531	174700	6411567	1924	1924	1924	1924	0
222	20240531	174600	6411567	1924	1924	1924	1924	0
223	20240531	174500	6411567	1924	1924	1924	1924	0
224	20240531	174400	6411567	1924	1924	1924	1924	0
225	20240531	174300	6411567	1924	1924	1924	1924	0
226	20240531	174200	6411567	1924	1924	1924	1924	0
227	20240531	174100	6411567	1924	1924	1924	1924	0
228	20240531	174000	6411567	1924	1924	1924	1924	0
229	20240531	173900	6411567	1924	1924	1924	1924	0
230	20240531	173800	6411567	1924	1924	1924	1924	0
231	20240531	173700	6411567	1924	1924	1924	1924	0
232	20240531	173600	6411567	1924	1924	1924	1924	0
233	20240531	173500	6411567	1924	1924	1924	1924	0
234	20240531	173400	6411567	1924	1924	1924	1924	0
235	20240531	173300	6411567	1924	1924	1924	1924	0
236	20240531	173200	6411567	1924	1924	1924	1924	0
237	20240531	173100	6411567	1924	1924	1924	1924	0
238	20240531	173000	6411567	1924	1924	1924	1924	0
239	20240531	172900	6411567	1924	1924	1924	1924	0
240	20240531	172800	6411567	1924	1924	1924	1924	0
241	20240531	172700	6411567	1924	1924	1924	1924	0
242	20240531	172600	6411567	1924	1924	1924	1924	385
243	20240531	172500	6411567	1924	1924	1924	1924	0
244	20240531	172400	6411567	1924	1924	1924	1924	0
245	20240531	172300	6411567	1924	1924	1924	1924	0
246	20240531	172200	6411567	1924	1924	1924	1924	0
247	20240531	172100	6411567	1924	1924	1924	1924	0
248	20240531	172000	6411567	1924	1924	1924	1924	0
249	20240531	171900	6411567	1924	1924	1924	1924	0
250	20240531	171800	6411567	1924	1924	1924	1924	0
251	20240531	171700	6411567	1924	1924	1924	1924	0
252	20240531	171600	6411567	1924	1924	1924	1924	0
253	20240531	171500	6411567	1924	1924	1924	1924	0
254	20240531	171400	6411567	1924	1924	1924	1924	0
255	20240531	171300	6411567	1924	1924	1924	1924	0
256	20240531	171200	6411567	1924	1924	1924	1924	0
257	20240531	171100	6411567	1924	1924	1924	1924	0
258	20240531	171000	6411567	1924	1924	1924	1924	0
259	20240531	170900	6411567	1924	1924	1924	1924	0
260	20240531	170800	6411567	1924	1924	1924	1924	0
261	20240531	170700	6411567	1924	1924	1924	1924	0
262	20240531	170600	6411567	1924	1924	1924	1924	0
263	20240531	170500	6411567	1924	1924	1924	1924	0
264	20240531	170400	6411567	1924	1924	1924	1924	0
265	20240531	170300	6411567	1924	1924	1924	1924	0
266	20240531	170200	6411567	1924	1924	1924	1924	0
267	20240531	170100	6411567	1924	1924	1924	1924	0
268	20240531	170000	6411567	1924	1924	1924	1924	0
269	20240531	165900	6411567	1924	1924	1924	1924	0
270	20240531	165800	6411567	1924	1924	1924	1924	0
271	20240531	165700	6411567	1924	1924	1924	1924	0
272	20240531	165600	6411567	1924	1924	1924	1924	385
273	20240531	165500	6411567	1924	1924	1924	1924	0
274	20240531	165400	6411567	1924	1924	1924	1924	0
275	20240531	165300	6411567	1924	1924	1924	1924	0
276	20240531	165200	6411567	1924	1924	1924	1924	0
277	20240531	165100	6411567	1924	1924	1924	1924	0
278	20240531	165000	6411567	1924	1924	1924	1924	0
279	20240531	164900	6411567	1924	1924	1924	1924	0
280	20240531	164800	6411567	1924	1924	1924	1924	0
281	20240531	164700	6411567	1924	1924	1924	1924	0
282	20240531	164600	6411567	1924	1924	1924	1924	0
283	20240531	164500	6411567	1924	1924	1924	1924	0
284	20240531	164400	6411567	1924	1924	1924	1924	0
285	20240531	164300	6411567	1924	1924	1924	1924	0
286	20240531	164200	6411567	1924	1924	1924	1924	0
287	20240531	164100	6411567	1924	1924	1924	1924	0
288	20240531	164000	6411567	1924	1924	1924	1924	0
289	20240531	163900	6411567	1924	1924	1924	1924	0
290	20240531	163800	6411567	1924	1924	1924	1924	0
291	20240531	163700	6411567	1924	1924	1924	1924	0
292	20240531	163600	6411567	1924	1924	1924	1924	0
293	20240531	163500	6411567	1924	1924	1924	1924	0
294	20240531	163400	6411567	1924	1924	1924	1924	0
295	20240531	163300	6411567	1924	1924	1924	1924	0
296	20240531	163200	6411567	1924	1924	1924	1924	0
297	20240531	163100	6411567	1924	1924	1924	1924	0
298	20240531	163000	6411567	1924	1924	1924	1924	0
299	20240531	162900	6411567	1924	1924	1924	1924	0
300	20240531	162800	6411567	1924	1924	1924	1924	0
301	20240531	162700	6411567	1924	1924	1924	1924	0
302	20240531	162600	6411567	1924	1924	1924	1924	385
303	20240531	162500	6411567	1924	1924	1924	1924	0
304	20240531	162400	6411567	1924	1924	1924	1924	0
305	20240531	162300	6411567	1924	1924	1924	1924	0
306	20240531	162200	6411567	1924	1924	1924	1924	0
307	20240531	162100	6411567	1924	1924	1924	1924	0
308	20240531	162000	6411567	1924	1924	1924	1924	0
309	20240531	161900	6411567	1924	1924	1924	1924	0
310	20240531	161800	6411567	1924	1924	1924	1924	0
311	20240531	161700	6411567	1924	1924	1924	1924	0
312	20240531	161600	6411567	1924	1924	1924	1924	0
313	20240531	161500	6411567	1924	1924	1924	1924	0
314	20240531	161400	6411567	1924	1924	1924	1924	0
315	20240531	161300	6411567	1924	1924	1924	1924	0
316	20240531	161200	6411567	1924	1924	1924	1924	0
317	20240531	161100	6411567	1924	1924	1924	1924	0
318	20240531	161000	6411567	1924	1924	1924	1924	0
319	20240531	160900	6411567	1924	1924	1924	1924	0
320	20240531	160800	6411567	1924	1924	1924	1924	0
321	20240531	160700	6411567	1924	1924	1924	1924	0
322	20240531	160600	6411567	1924	1924	1924	1924	0
323	20240531	160500	6411567	1924	1924	1924	1924	0
324	20240531	160400	6411567	1924	1924	1924	1924	0
325	20240531	160300	6411567	1924	1924	1924	1924	0
326	20240531	160200	6411567	1924	1924	1924	1924	0
327	20240531	160100	6411567	1924	1924	1924	1924	0
328	20240531	160000	6411567	1924	1924	1924	1924	0
329	20240531	155900	6411567	1924	1924	1924	1924	0
330	20240531	155800	6411567	1924	1924	1924	1924	0
331	20240531	155700	6411567	1924	1924	1924	1924	0
332	20240531	155600	6411567	1924	1924	1924	1924	385
333	20240531	155500	6411567	1924	1924	1924	1924	0
334	20240531	155400	6411567	1924	1924	1924	1924	0
335	20240531	155300	6411567	1924	1924	1924	1924	0
336	20240531	155200	6411567	1924	1924	1924	1924	0
337	20240531	155100	6411567	1924	1924	1924	1924	0
338	20240531	155000	6411567	1924	1924	1924	1924	0
339	20240531	154900	6411567	1924	1924	1924	1924	0
340	20240531	154800	6411567	1924	1924	1924	1924	0
341	20240531	154700	6411567	1924	1924	1924	1924	0
342	20240531	154600	6411567	1924	1924	1924	1924	0
343	20240531	154500	6411567	1924	1924	1924	1924	0
344	20240531	154400	6411567	1924	1924	1924	1924	0
345	20240531	154300	6411567	1924	1924	1924	1924	0
346	20240531	154200	6411567	1924	1924	1924	1924	0
347	20240531	154100	6411567	1924	1924	1924	1924	0
348	20240531	154000	6411567	1924	1924	1924	1924	0
349	20240531	153900	6411567	1924	1924	1924	1924	0
350	20240531	153800	6411567	1924	1924	1924	1924	0
351	20240531	153700	6411567	1924	1924	1924	1924	0
352	20240531	153600	6411567	1924	1924	1924	1924	0
353	20240531	153500	6411567	1924	1924	1924	1924	0
354	20240531	153400	6411567	1924	1924	1924	1924	0
355	20240531	153300	6411567	1924	1924	1924	1924	0
356	20240531	153200	6411567	1924	1924	1924	1924	0
357	20240531	153100	6411567	1924	1924	1924	1924	0
358	20240531	153000	6411567	1924	1924	1924	1924	385
359	20240531	152900	5670827	1943	1943	1943	1943	0
360	20240531	152800	5670827	1943	1943	1943	1943	0
361	20240531	152700	5670827	1943	1943	1943	1943	0
362	20240531	152600	5670827	1943	1943	1943	1943	0
363	20240531	152500	5670827	1943	1943	1943	1943	0
364	20240531	152400	5670827	1943	1943	1943	1943	0
365	20240531	152300	5670827	1943	1943	1943	1943	0
366	20240531	152200	5670827	1943	1943	1943	1943	0
367	20240531	152100	5670827	1943	1943	1943	1943	0
368	20240531	152000	5670827	1943	1943	1943	1943	0
369	20240531	151900	5670827	1943	1943	1943	1943	0
370	20240531	151800	5670827	1943	1943	1943	1943	0
371	20240531	151700	5670827	1943	1943	1943	1943	0
372	20240531	151600	5670827	1943	1943	1943	1943	24
373	20240531	151500	5624195	1943	1943	1943	1943	0
374	20240531	151400	5624195	1943	1943	1943	1943	0
375	20240531	151300	5624195	1943	1943	1943	1943	0
376	20240531	151200	5624195	1943	1943	1943	1943	0
377	20240531	151100	5624195	1943	1943	1943	1943	0
378	20240531	151000	5624195	1943	1943	1943	1943	0
379	20240531	150900	5624195	1943	1943	1943	1943	0
380	20240531	150800	5624195	1943	1943	1943	1943	0
381	20240531	150700	5624195	1943	1943	1943	1943	0
382	20240531	150600	5624195	1943	1943	1943	1943	0
383	20240531	150500	5624195	1943	1943	1943	1943	0
384	20240531	150400	5624195	1943	1943	1943	1943	0
385	20240531	150300	5624195	1943	1943	1943	1943	0
386	20240531	150200	5624195	1943	1943	1943	1943	0
387	20240531	150100	5624195	1943	1943	1943	1943	0
388	20240531	150000	5624195	1943	1943	1943	1943	0
389	20240531	145900	5624195	1943	1943	1943	1943	0
390	20240531	145800	5624195	1943	1943	1943	1943	0
391	20240531	145700	5624195	1943	1943	1943	1943	0
392	20240531	145600	5624195	1943	1943	1943	1943	0
393	20240531	145500	5624195	1943	1943	1943	1943	0
394	20240531	145400	5624195	1943	1942	1943	1942	100
395	20240531	145300	5429899	1942	1942	1942	1942	0
396	20240531	145200	5429899	1942	1942	1942	1942	0
397	20240531	145100	5429899	1942	1942	1942	1942	0
398	20240531	145000	5429899	1942	1942	1942	1942	0
399	20240531	144900	5429899	1942	1942	1942	1942	0
400	20240531	144800	5429899	1942	1942	1942	1942	0
401	20240531	144700	5429899	1942	1942	1942	1942	0
402	20240531	144600	5429899	1942	1942	1942	1942	0
403	20240531	144500	5429899	1942	1943	1943	1942	215
404	20240531	144400	5012269	1944	1944	1944	1944	0
405	20240531	144300	5012269	1944	1944	1944	1944	0
406	20240531	144200	5012269	1944	1944	1944	1944	0
407	20240531	144100	5012269	1944	1944	1944	1944	0
408	20240531	144000	5012269	1944	1944	1944	1944	0
409	20240531	143900	5012269	1944	1944	1944	1944	0
410	20240531	143800	5012269	1944	1944	1944	1944	0
411	20240531	143700	5012269	1944	1944	1944	1944	0
412	20240531	143600	5012269	1944	1944	1944	1944	0
413	20240531	143500	5012269	1944	1944	1944	1944	0
414	20240531	143400	5012269	1944	1944	1944	1944	0
415	20240531	143300	5012269	1944	1944	1944	1944	0
416	20240531	143200	5012269	1944	1944	1944	1944	0
417	20240531	143100	5012269	1944	1944	1944	1944	0
418	20240531	143000	5012269	1944	1944	1944	1944	0
419	20240531	142900	5012269	1944	1944	1944	1944	0
420	20240531	142800	5012269	1944	1944	1944	1944	0
421	20240531	142700	5012269	1944	1944	1944	1944	0
422	20240531	142600	5012269	1944	1944	1944	1944	0
423	20240531	142500	5012269	1944	1944	1944	1944	0
424	20240531	142400	5012269	1944	1944	1944	1944	0
425	20240531	142300	5012269	1944	1944	1944	1944	0
426	20240531	142200	5012269	1944	1944	1944	1944	0
427	20240531	142100	5012269	1944	1944	1944	1944	0
428	20240531	142000	5012269	1944	1944	1944	1944	0
429	20240531	141900	5012269	1944	1944	1944	1944	0
430	20240531	141800	5012269	1944	1944	1944	1944	0
431	20240531	141700	5012269	1944	1944	1944	1944	0
432	20240531	141600	5012269	1944	1944	1944	1944	0
433	20240531	141500	5012269	1944	1944	1944	1944	0
434	20240531	141400	5012269	1944	1944	1944	1944	0
435	20240531	141300	5012269	1944	1944	1944	1944	0
436	20240531	141200	5012269	1944	1944	1944	1944	0
437	20240531	141100	5012269	1944	1944	1944	1944	0
438	20240531	141000	5012269	1944	1944	1944	1944	0
439	20240531	140900	5012269	1944	1944	1944	1944	0
440	20240531	140800	5012269	1944	1944	1944	1944	0
441	20240531	140700	5012269	1944	1944	1944	1944	0
442	20240531	140600	5012269	1944	1944	1944	1944	0
443	20240531	140500	5012269	1944	1944	1944	1944	0
444	20240531	140400	5012269	1944	1944	1944	1944	0
445	20240531	140300	5012269	1944	1944	1944	1944	0
446	20240531	140200	5012269	1944	1944	1944	1944	0
447	20240531	140100	5012269	1944	1944	1944	1944	0
448	20240531	140000	5012269	1944	1944	1944	1944	0
449	20240531	135900	5012269	1944	1944	1944	1944	0
450	20240531	135800	5012269	1944	1944	1944	1944	0
451	20240531	135700	5012269	1944	1944	1944	1944	0
452	20240531	135600	5012269	1944	1944	1944	1944	0
453	20240531	135500	5012269	1944	1944	1944	1944	0
454	20240531	135400	5012269	1944	1944	1944	1944	0
455	20240531	135300	5012269	1944	1944	1944	1944	0
456	20240531	135200	5012269	1944	1944	1944	1944	0
457	20240531	135100	5012269	1944	1944	1944	1944	0
458	20240531	135000	5012269	1944	1944	1944	1944	0
459	20240531	134900	5012269	1944	1944	1944	1944	0
460	20240531	134800	5012269	1944	1944	1944	1944	0
461	20240531	134700	5012269	1944	1944	1944	1944	0
462	20240531	134600	5012269	1944	1944	1944	1944	0
463	20240531	134500	5012269	1944	1944	1944	1944	0
464	20240531	134400	5012269	1944	1944	1944	1944	0
465	20240531	134300	5012269	1944	1944	1944	1944	0
466	20240531	134200	5012269	1944	1944	1944	1944	1
467	20240531	134100	5010325	1944	1944	1944	1944	0
468	20240531	134000	5010325	1944	1944	1944	1944	0
469	20240531	133900	5010325	1944	1944	1944	1944	0
470	20240531	133800	5010325	1944	1944	1944	1944	0
471	20240531	133700	5010325	1944	1943	1944	1943	8
472	20240531	133600	4994780	1944	1944	1944	1944	0
473	20240531	133500	4994780	1944	1944	1944	1944	0
474	20240531	133400	4994780	1944	1944	1944	1944	0
475	20240531	133300	4994780	1944	1944	1944	1944	0
476	20240531	133200	4994780	1944	1944	1944	1944	0
477	20240531	133100	4994780	1944	1944	1944	1944	0
478	20240531	133000	4994780	1944	1944	1944	1944	0
479	20240531	132900	4994780	1944	1944	1944	1944	0
480	20240531	132800	4994780	1944	1944	1944	1944	0
481	20240531	132700	4994780	1944	1944	1944	1944	0
482	20240531	132600	4994780	1944	1944	1944	1944	0
483	20240531	132500	4994780	1944	1944	1944	1944	0
484	20240531	132400	4994780	1944	1944	1944	1944	0
485	20240531	132300	4994780	1944	1944	1944	1944	4
486	20240531	132200	4987004	1949	1949	1949	1949	0
487	20240531	132100	4987004	1949	1949	1949	1949	0
488	20240531	132000	4987004	1949	1949	1949	1949	0
489	20240531	131900	4987004	1949	1949	1949	1949	0
490	20240531	131800	4987004	1949	1949	1949	1949	0
491	20240531	131700	4987004	1949	1949	1949	1949	0
492	20240531	131600	4987004	1949	1949	1949	1949	0
493	20240531	131500	4987004	1949	1949	1949	1949	0
494	20240531	131400	4987004	1949	1949	1949	1949	0
495	20240531	131300	4987004	1949	1949	1949	1949	0
496	20240531	131200	4987004	1949	1949	1949	1949	0
497	20240531	131100	4987004	1949	1949	1949	1949	0
498	20240531	131000	4987004	1949	1949	1949	1949	0
499	20240531	130900	4987004	1949	1949	1949	1949	0
500	20240531	130800	4987004	1949	1949	1949	1949	0
501	20240531	130700	4987004	1949	1949	1949	1949	0
502	20240531	130600	4987004	1949	1949	1949	1949	0
503	20240531	130500	4987004	1949	1949	1949	1949	0
504	20240531	130400	4987004	1949	1949	1949	1949	2
505	20240531	130300	4983106	1949	1949	1949	1949	0
506	20240531	130200	4983106	1949	1949	1949	1949	0
507	20240531	130100	4983106	1949	1949	1949	1949	0
508	20240531	130000	4983106	1949	1949	1949	1949	0
509	20240531	125900	4983106	1949	1949	1949	1949	0
510	20240531	125800	4983106	1949	1949	1949	1949	0
511	20240531	125700	4983106	1949	1949	1949	1949	0
512	20240531	125600	4983106	1949	1949	1949	1949	0
513	20240531	125500	4983106	1949	1949	1949	1949	0
514	20240531	125400	4983106	1949	1949	1949	1949	0
515	20240531	125300	4983106	1949	1949	1949	1949	0
516	20240531	125200	4983106	1949	1949	1949	1949	0
517	20240531	125100	4983106	1949	1949	1949	1949	0
518	20240531	125000	4983106	1949	1949	1949	1949	0
519	20240531	124900	4983106	1949	1949	1949	1949	0
520	20240531	124800	4983106	1949	1949	1949	1949	0
521	20240531	124700	4983106	1949	1949	1949	1949	0
522	20240531	124600	4983106	1949	1949	1949	1949	0
523	20240531	124500	4983106	1949	1949	1949	1949	0
524	20240531	124400	4983106	1949	1949	1949	1949	0
525	20240531	124300	4983106	1949	1949	1949	1949	0
526	20240531	124200	4983106	1949	1949	1949	1949	0
527	20240531	124100	4983106	1949	1949	1949	1949	0
528	20240531	124000	4983106	1949	1949	1949	1949	8
529	20240531	123900	4967514	1949	1949	1949	1949	0
530	20240531	123800	4967514	1949	1949	1949	1949	0
531	20240531	123700	4967514	1949	1949	1949	1949	0
532	20240531	123600	4967514	1949	1949	1949	1949	0
533	20240531	123500	4967514	1949	1949	1949	1949	0
534	20240531	123400	4967514	1949	1949	1949	1949	0
535	20240531	123300	4967514	1949	1949	1949	1949	0
536	20240531	123200	4967514	1949	1949	1949	1949	0
537	20240531	123100	4967514	1949	1949	1949	1949	0
538	20240531	123000	4967514	1949	1949	1949	1949	0
539	20240531	122900	4967514	1949	1949	1949	1949	0
540	20240531	122800	4967514	1949	1949	1949	1949	0
541	20240531	122700	4967514	1949	1949	1949	1949	0
542	20240531	122600	4967514	1949	1949	1949	1949	0
543	20240531	122500	4967514	1949	1949	1949	1949	0
544	20240531	122400	4967514	1949	1949	1949	1949	0
545	20240531	122300	4967514	1949	1949	1949	1949	0
546	20240531	122200	4967514	1949	1949	1949	1949	0
547	20240531	122100	4967514	1949	1949	1949	1949	0
548	20240531	122000	4967514	1949	1949	1949	1949	0
549	20240531	121900	4967514	1949	1949	1949	1949	0
550	20240531	121800	4967514	1949	1949	1949	1949	0
551	20240531	121700	4967514	1949	1949	1949	1949	0
552	20240531	121600	4967514	1949	1949	1949	1949	0
553	20240531	121500	4967514	1949	1949	1949	1949	0
554	20240531	121400	4967514	1949	1949	1949	1949	0
555	20240531	121300	4967514	1949	1949	1949	1949	0
556	20240531	121200	4967514	1949	1949	1949	1949	0
557	20240531	121100	4967514	1949	1949	1949	1949	0
558	20240531	121000	4967514	1949	1949	1949	1949	0
559	20240531	120900	4967514	1949	1949	1949	1949	0
560	20240531	120800	4967514	1949	1949	1949	1949	0
561	20240531	120700	4967514	1949	1949	1949	1949	0
562	20240531	120600	4967514	1949	1949	1949	1949	0
563	20240531	120500	4967514	1949	1949	1949	1949	0
564	20240531	120400	4967514	1949	1949	1949	1949	0
565	20240531	120300	4967514	1949	1949	1949	1949	0
566	20240531	120200	4967514	1949	1949	1949	1949	1
567	20240531	120100	4965565	1949	1949	1949	1949	0
568	20240531	120000	4965565	1949	1948	1949	1926	477
569	20240531	115900	4046795	1926	1947	1948	1926	77
570	20240531	115800	3897295	1946	1946	1946	1946	43
571	20240531	115700	3813617	1949	1949	1949	1949	0
572	20240531	115600	3813617	1949	1949	1949	1949	0
573	20240531	115500	3813617	1949	1949	1949	1949	0
574	20240531	115400	3813617	1949	1949	1949	1949	0
575	20240531	115300	3813617	1949	1949	1949	1949	0
576	20240531	115200	3813617	1949	1949	1949	1949	0
577	20240531	115100	3813617	1949	1949	1949	1949	0
578	20240531	115000	3813617	1949	1949	1949	1949	0
579	20240531	114900	3813617	1949	1949	1949	1949	0
580	20240531	114800	3813617	1949	1949	1949	1949	0
581	20240531	114700	3813617	1949	1949	1949	1949	0
582	20240531	114600	3813617	1949	1949	1949	1949	0
583	20240531	114500	3813617	1949	1949	1949	1949	0
584	20240531	114400	3813617	1949	1949	1949	1949	0
585	20240531	114300	3813617	1949	1949	1949	1949	0
586	20240531	114200	3813617	1949	1949	1949	1949	0
587	20240531	114100	3813617	1949	1949	1949	1949	0
588	20240531	114000	3813617	1949	1949	1949	1949	0
589	20240531	113900	3813617	1949	1949	1949	1949	0
590	20240531	113800	3813617	1949	1949	1949	1949	0
591	20240531	113700	3813617	1949	1949	1949	1949	0
592	20240531	113600	3813617	1949	1949	1949	1949	0
593	20240531	113500	3813617	1949	1949	1949	1949	0
594	20240531	113400	3813617	1949	1949	1949	1949	0
595	20240531	113300	3813617	1949	1949	1949	1949	0
596	20240531	113200	3813617	1949	1949	1949	1949	0
597	20240531	113100	3813617	1949	1949	1949	1949	0
598	20240531	113000	3813617	1949	1949	1949	1949	0
599	20240531	112900	3813617	1949	1949	1949	1949	0
600	20240531	112800	3813617	1949	1949	1949	1949	0
601	20240531	112700	3813617	1949	1949	1949	1949	0
602	20240531	112600	3813617	1949	1949	1949	1949	0
603	20240531	112500	3813617	1949	1949	1949	1949	0
604	20240531	112400	3813617	1949	1949	1949	1949	0
605	20240531	112300	3813617	1949	1949	1949	1949	0
606	20240531	112200	3813617	1949	1949	1949	1949	0
607	20240531	112100	3813617	1949	1949	1949	1949	0
608	20240531	112000	3813617	1949	1949	1949	1949	0
609	20240531	111900	3813617	1949	1949	1949	1949	0
610	20240531	111800	3813617	1949	1949	1949	1949	0
611	20240531	111700	3813617	1949	1949	1949	1949	0
612	20240531	111600	3813617	1949	1949	1949	1949	0
613	20240531	111500	3813617	1949	1949	1949	1949	0
614	20240531	111400	3813617	1949	1949	1949	1949	0
615	20240531	111300	3813617	1949	1949	1949	1949	0
616	20240531	111200	3813617	1949	1949	1949	1949	0
617	20240531	111100	3813617	1949	1949	1949	1949	0
618	20240531	111000	3813617	1949	1949	1949	1949	0
619	20240531	110900	3813617	1949	1949	1949	1949	0
620	20240531	110800	3813617	1949	1949	1949	1949	0
621	20240531	110700	3813617	1949	1949	1949	1949	0
622	20240531	110600	3813617	1949	1949	1949	1949	0
623	20240531	110500	3813617	1949	1949	1949	1949	0
624	20240531	110400	3813617	1949	1949	1949	1949	0
625	20240531	110300	3813617	1949	1949	1949	1949	0
626	20240531	110200	3813617	1949	1949	1949	1949	0
627	20240531	110100	3813617	1949	1949	1949	1949	0
628	20240531	110000	3813617	1949	1949	1949	1949	0
629	20240531	105900	3813617	1949	1949	1949	1949	0
630	20240531	105800	3813617	1949	1949	1949	1949	0
631	20240531	105700	3813617	1949	1949	1949	1949	0
632	20240531	105600	3813617	1949	1949	1949	1949	0
633	20240531	105500	3813617	1949	1949	1949	1949	0
634	20240531	105400	3813617	1949	1949	1949	1949	0
635	20240531	105300	3813617	1949	1949	1949	1949	0
636	20240531	105200	3813617	1949	1949	1949	1949	0
637	20240531	105100	3813617	1949	1949	1949	1949	0
638	20240531	105000	3813617	1949	1949	1949	1949	0
639	20240531	104900	3813617	1949	1949	1949	1949	0
640	20240531	104800	3813617	1949	1949	1949	1949	0
641	20240531	104700	3813617	1949	1949	1949	1949	0
642	20240531	104600	3813617	1949	1949	1949	1949	0
643	20240531	104500	3813617	1949	1949	1949	1949	0
644	20240531	104400	3813617	1949	1949	1949	1949	0
645	20240531	104300	3813617	1949	1949	1949	1949	0
646	20240531	104200	3813617	1949	1949	1949	1949	0
647	20240531	104100	3813617	1949	1949	1949	1949	0
648	20240531	104000	3813617	1949	1949	1949	1949	29
649	20240531	103900	3757096	1949	1949	1949	1949	0
650	20240531	103800	3757096	1949	1949	1949	1949	0
651	20240531	103700	3757096	1949	1949	1949	1949	0
652	20240531	103600	3757096	1949	1949	1949	1949	0
653	20240531	103500	3757096	1949	1949	1949	1949	0
654	20240531	103400	3757096	1949	1949	1949	1949	1
655	20240531	103300	3755147	1926	1926	1926	1926	0
656	20240531	103200	3755147	1926	1928	1949	1926	455
657	20240531	103100	2877949	1950	1950	1950	1950	0
658	20240531	103000	2877949	1950	1950	1950	1950	0
659	20240531	102900	2877949	1950	1950	1950	1950	0
660	20240531	102800	2877949	1950	1950	1950	1950	0
661	20240531	102700	2877949	1950	1950	1950	1950	0
662	20240531	102600	2877949	1950	1950	1950	1950	0
663	20240531	102500	2877949	1950	1950	1950	1950	0
664	20240531	102400	2877949	1950	1950	1950	1950	0
665	20240531	102300	2877949	1950	1950	1950	1950	0
666	20240531	102200	2877949	1950	1950	1950	1950	0
667	20240531	102100	2877949	1950	1950	1950	1950	14
668	20240531	102000	2850649	1950	1950	1950	1950	1
669	20240531	101900	2848699	1938	1938	1938	1938	0
670	20240531	101800	2848699	1938	1938	1938	1938	148
671	20240531	101700	2561875	1950	1950	1950	1950	0
672	20240531	101600	2561875	1950	1950	1950	1950	0
673	20240531	101500	2561875	1950	1950	1950	1950	0
674	20240531	101400	2561875	1950	1950	1950	1950	0
675	20240531	101300	2561875	1950	1950	1950	1950	0
676	20240531	101200	2561875	1950	1950	1950	1950	0
677	20240531	101100	2561875	1950	1950	1950	1950	0
678	20240531	101000	2561875	1950	1950	1950	1950	0
679	20240531	100900	2561875	1950	1950	1950	1950	0
680	20240531	100800	2561875	1950	1950	1950	1950	0
681	20240531	100700	2561875	1950	1950	1950	1950	0
682	20240531	100600	2561875	1950	1950	1950	1950	0
683	20240531	100500	2561875	1950	1950	1950	1950	1
684	20240531	100400	2559925	1938	1938	1938	1938	6
685	20240531	100300	2548297	1950	1950	1950	1950	0
686	20240531	100200	2548297	1950	1950	1950	1950	0
687	20240531	100100	2548297	1950	1950	1950	1950	0
688	20240531	100000	2548297	1950	1950	1950	1950	0
689	20240531	095900	2548297	1950	1950	1950	1950	0
690	20240531	095800	2548297	1950	1950	1950	1950	0
691	20240531	095700	2548297	1950	1950	1950	1950	2
692	20240531	095600	2544397	1950	1950	1950	1950	0
693	20240531	095500	2544397	1950	1950	1950	1950	0
694	20240531	095400	2544397	1950	1950	1950	1950	0
695	20240531	095300	2544397	1950	1950	1950	1950	0
696	20240531	095200	2544397	1950	1951	1951	1950	775
697	20240531	095100	1033044	1950	1971	1971	1950	16
698	20240531	095000	1001555	1971	1971	1971	1971	1
699	20240531	094900	999584	1976	1976	1976	1976	0
700	20240531	094800	999584	1976	1976	1976	1976	1
701	20240531	094700	997608	1978	1978	1978	1978	0
702	20240531	094600	997608	1978	1978	1978	1978	0
703	20240531	094500	997608	1978	1978	1978	1978	0
704	20240531	094400	997608	1978	1978	1978	1978	0
705	20240531	094300	997608	1978	1978	1978	1978	0
706	20240531	094200	997608	1978	1978	1978	1978	0
707	20240531	094100	997608	1978	1978	1978	1978	0
708	20240531	094000	997608	1978	1978	1978	1978	0
709	20240531	093900	997608	1978	1978	1978	1978	0
710	20240531	093800	997608	1978	1978	1978	1978	0
711	20240531	093700	997608	1978	1978	1978	1978	0
712	20240531	093600	997608	1978	1978	1978	1978	0
713	20240531	093500	997608	1978	1978	1978	1978	0
714	20240531	093400	997608	1978	1978	1978	1978	0
715	20240531	093300	997608	1978	1978	1978	1978	1
716	20240531	093200	995630	1970	1970	1970	1970	0
717	20240531	093100	995630	1970	1970	1970	1970	0
718	20240531	093000	995630	1970	1970	1970	1970	0
719	20240531	092900	995630	1970	1970	1970	1970	0
720	20240531	092800	995630	1970	1970	1970	1970	9
721	20240531	092700	977900	1970	1970	1970	1970	0
722	20240531	092600	977900	1970	1970	1970	1970	0
723	20240531	092500	977900	1970	1970	1970	1970	0
724	20240531	092400	977900	1970	1970	1970	1970	0
725	20240531	092300	977900	1970	1970	1970	1970	0
726	20240531	092200	977900	1970	1970	1970	1970	0
727	20240531	092100	977900	1970	1970	1970	1970	0
728	20240531	092000	977900	1970	1970	1970	1970	12
729	20240531	091900	954260	1970	1970	1970	1970	101
730	20240531	091800	755290	1980	1980	1980	1980	0
731	20240531	091700	755290	1980	1980	1980	1980	3
732	20240531	091600	749350	1980	1980	1980	1980	1
733	20240531	091500	747370	1970	1970	1970	1970	25
734	20240531	091400	698120	1980	1950	1980	1950	34
735	20240531	091300	631760	1950	1950	1950	1950	9
736	20240531	091200	614210	1980	1980	1980	1980	0
737	20240531	091100	614210	1980	1984	1984	1980	199
738	20240531	091000	220186	1980	1980	1980	1980	10
739	20240531	090900	200386	1984	1984	1984	1984	100
740	20240531	090800	1986	1986	1986	1986	1986	0
741	20240531	090700	1986	1986	1986	1986	1986	0
742	20240531	090600	1986	1986	1986	1986	1986	0
743	20240531	090500	1986	1986	1986	1986	1986	0
744	20240531	090400	1986	1986	1986	1986	1986	0
745	20240531	090300	1986	1986	1986	1986	1986	0
746	20240531	090200	1986	1986	1986	1986	1986	0
747	20240531	090100	1986	1986	1986	1986	1986	0
748	20240531	090000	1986	1986	1986	1986	1986	1