KissMeData/047080/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193000	116571222	1900	1900	1900	1900	3020
3	20240530	192900	116571222	1900	1900	1900	1900	0
4	20240530	192800	116571222	1900	1900	1900	1900	0
5	20240530	192700	116571222	1900	1900	1900	1900	0
6	20240530	192600	116571222	1900	1900	1900	1900	0
7	20240530	192500	116571222	1900	1900	1900	1900	0
8	20240530	192400	116571222	1900	1900	1900	1900	0
9	20240530	192300	116571222	1900	1900	1900	1900	0
10	20240530	192200	116571222	1900	1900	1900	1900	0
11	20240530	192100	116571222	1900	1900	1900	1900	0
12	20240530	192000	116571222	1900	1900	1900	1900	0
13	20240530	191900	116571222	1900	1900	1900	1900	0
14	20240530	191800	116571222	1900	1900	1900	1900	0
15	20240530	191700	116571222	1900	1900	1900	1900	0
16	20240530	191600	116571222	1900	1900	1900	1900	0
17	20240530	191500	116571222	1900	1900	1900	1900	0
18	20240530	191400	116571222	1900	1900	1900	1900	0
19	20240530	191300	116571222	1900	1900	1900	1900	0
20	20240530	191200	116571222	1900	1900	1900	1900	0
21	20240530	191100	116571222	1900	1900	1900	1900	0
22	20240530	191000	116571222	1900	1900	1900	1900	0
23	20240530	190900	116571222	1900	1900	1900	1900	0
24	20240530	190800	116571222	1900	1900	1900	1900	0
25	20240530	190700	116571222	1900	1900	1900	1900	0
26	20240530	190600	116571222	1900	1900	1900	1900	0
27	20240530	190500	116571222	1900	1900	1900	1900	0
28	20240530	190400	116571222	1900	1900	1900	1900	0
29	20240530	190300	116571222	1900	1900	1900	1900	0
30	20240530	190200	116571222	1900	1900	1900	1900	0
31	20240530	190100	116571222	1900	1900	1900	1900	0
32	20240530	190000	116571222	1900	1900	1900	1900	3020
33	20240530	185900	116571222	1900	1900	1900	1900	0
34	20240530	185800	116571222	1900	1900	1900	1900	0
35	20240530	185700	116571222	1900	1900	1900	1900	0
36	20240530	185600	116571222	1900	1900	1900	1900	0
37	20240530	185500	116571222	1900	1900	1900	1900	0
38	20240530	185400	116571222	1900	1900	1900	1900	0
39	20240530	185300	116571222	1900	1900	1900	1900	0
40	20240530	185200	116571222	1900	1900	1900	1900	0
41	20240530	185100	116571222	1900	1900	1900	1900	0
42	20240530	185000	116571222	1900	1900	1900	1900	0
43	20240530	184900	116571222	1900	1900	1900	1900	0
44	20240530	184800	116571222	1900	1900	1900	1900	0
45	20240530	184700	116571222	1900	1900	1900	1900	0
46	20240530	184600	116571222	1900	1900	1900	1900	0
47	20240530	184500	116571222	1900	1900	1900	1900	0
48	20240530	184400	116571222	1900	1900	1900	1900	0
49	20240530	184300	116571222	1900	1900	1900	1900	0
50	20240530	184200	116571222	1900	1900	1900	1900	0
51	20240530	184100	116571222	1900	1900	1900	1900	0
52	20240530	184000	116571222	1900	1900	1900	1900	0
53	20240530	183900	116571222	1900	1900	1900	1900	0
54	20240530	183800	116571222	1900	1900	1900	1900	0
55	20240530	183700	116571222	1900	1900	1900	1900	0
56	20240530	183600	116571222	1900	1900	1900	1900	0
57	20240530	183500	116571222	1900	1900	1900	1900	0
58	20240530	183400	116571222	1900	1900	1900	1900	0
59	20240530	183300	116571222	1900	1900	1900	1900	0
60	20240530	183200	116571222	1900	1900	1900	1900	0
61	20240530	183100	116571222	1900	1900	1900	1900	0
62	20240530	183000	116571222	1900	1900	1900	1900	3020
63	20240530	182900	116571222	1900	1900	1900	1900	0
64	20240530	182800	116571222	1900	1900	1900	1900	0
65	20240530	182700	116571222	1900	1900	1900	1900	0
66	20240530	182600	116571222	1900	1900	1900	1900	0
67	20240530	182500	116571222	1900	1900	1900	1900	0
68	20240530	182400	116571222	1900	1900	1900	1900	0
69	20240530	182300	116571222	1900	1900	1900	1900	0
70	20240530	182200	116571222	1900	1900	1900	1900	0
71	20240530	182100	116571222	1900	1900	1900	1900	0
72	20240530	182000	116571222	1900	1900	1900	1900	0
73	20240530	181900	116571222	1900	1900	1900	1900	0
74	20240530	181800	116571222	1900	1900	1900	1900	0
75	20240530	181700	116571222	1900	1900	1900	1900	0
76	20240530	181600	116571222	1900	1900	1900	1900	0
77	20240530	181500	116571222	1900	1900	1900	1900	0
78	20240530	181400	116571222	1900	1900	1900	1900	0
79	20240530	181300	116571222	1900	1900	1900	1900	0
80	20240530	181200	116571222	1900	1900	1900	1900	0
81	20240530	181100	116571222	1900	1900	1900	1900	0
82	20240530	181000	116571222	1900	1900	1900	1900	0
83	20240530	180900	116571222	1900	1900	1900	1900	0
84	20240530	180800	116571222	1900	1900	1900	1900	0
85	20240530	180700	116571222	1900	1900	1900	1900	0
86	20240530	180600	116571222	1900	1900	1900	1900	0
87	20240530	180500	116571222	1900	1900	1900	1900	0
88	20240530	180400	116571222	1900	1900	1900	1900	0
89	20240530	180300	116571222	1900	1900	1900	1900	0
90	20240530	180200	116571222	1900	1900	1900	1900	0
91	20240530	180100	116571222	1900	1900	1900	1900	0
92	20240530	180000	116571222	1900	1900	1900	1900	3020
93	20240530	175900	116571222	1900	1900	1900	1900	0
94	20240530	175800	116571222	1900	1900	1900	1900	0
95	20240530	175700	116571222	1900	1900	1900	1900	0
96	20240530	175600	116571222	1900	1900	1900	1900	0
97	20240530	175500	116571222	1900	1900	1900	1900	0
98	20240530	175400	116571222	1900	1900	1900	1900	0
99	20240530	175300	116571222	1900	1900	1900	1900	0
100	20240530	175200	116571222	1900	1900	1900	1900	0
101	20240530	175100	116571222	1900	1900	1900	1900	0
102	20240530	175000	116571222	1900	1900	1900	1900	0
103	20240530	174900	116571222	1900	1900	1900	1900	0
104	20240530	174800	116571222	1900	1900	1900	1900	0
105	20240530	174700	116571222	1900	1900	1900	1900	0
106	20240530	174600	116571222	1900	1900	1900	1900	0
107	20240530	174500	116571222	1900	1900	1900	1900	0
108	20240530	174400	116571222	1900	1900	1900	1900	0
109	20240530	174300	116571222	1900	1900	1900	1900	0
110	20240530	174200	116571222	1900	1900	1900	1900	0
111	20240530	174100	116571222	1900	1900	1900	1900	0
112	20240530	174000	116571222	1900	1900	1900	1900	0
113	20240530	173900	116571222	1900	1900	1900	1900	0
114	20240530	173800	116571222	1900	1900	1900	1900	0
115	20240530	173700	116571222	1900	1900	1900	1900	0
116	20240530	173600	116571222	1900	1900	1900	1900	0
117	20240530	173500	116571222	1900	1900	1900	1900	0
118	20240530	173400	116571222	1900	1900	1900	1900	0
119	20240530	173300	116571222	1900	1900	1900	1900	0
120	20240530	173200	116571222	1900	1900	1900	1900	0
121	20240530	173100	116571222	1900	1900	1900	1900	0
122	20240530	173000	116571222	1900	1900	1900	1900	3020
123	20240530	172900	116571222	1900	1900	1900	1900	0
124	20240530	172800	116571222	1900	1900	1900	1900	0
125	20240530	172700	116571222	1900	1900	1900	1900	0
126	20240530	172600	116571222	1900	1900	1900	1900	0
127	20240530	172500	116571222	1900	1900	1900	1900	0
128	20240530	172400	116571222	1900	1900	1900	1900	0
129	20240530	172300	116571222	1900	1900	1900	1900	0
130	20240530	172200	116571222	1900	1900	1900	1900	0
131	20240530	172100	116571222	1900	1900	1900	1900	0
132	20240530	172000	116571222	1900	1900	1900	1900	0
133	20240530	171900	116571222	1900	1900	1900	1900	0
134	20240530	171800	116571222	1900	1900	1900	1900	0
135	20240530	171700	116571222	1900	1900	1900	1900	0
136	20240530	171600	116571222	1900	1900	1900	1900	0
137	20240530	171500	116571222	1900	1900	1900	1900	0
138	20240530	171400	116571222	1900	1900	1900	1900	0
139	20240530	171300	116571222	1900	1900	1900	1900	0
140	20240530	171200	116571222	1900	1900	1900	1900	0
141	20240530	171100	116571222	1900	1900	1900	1900	0
142	20240530	171000	116571222	1900	1900	1900	1900	0
143	20240530	170900	116571222	1900	1900	1900	1900	0
144	20240530	170800	116571222	1900	1900	1900	1900	0
145	20240530	170700	116571222	1900	1900	1900	1900	0
146	20240530	170600	116571222	1900	1900	1900	1900	0
147	20240530	170500	116571222	1900	1900	1900	1900	0
148	20240530	170400	116571222	1900	1900	1900	1900	0
149	20240530	170300	116571222	1900	1900	1900	1900	0
150	20240530	170200	116571222	1900	1900	1900	1900	0
151	20240530	170100	116571222	1900	1900	1900	1900	0
152	20240530	170000	116571222	1900	1900	1900	1900	3020
153	20240530	165900	116571222	1900	1900	1900	1900	0
154	20240530	165800	116571222	1900	1900	1900	1900	0
155	20240530	165700	116571222	1900	1900	1900	1900	0
156	20240530	165600	116571222	1900	1900	1900	1900	0
157	20240530	165500	116571222	1900	1900	1900	1900	0
158	20240530	165400	116571222	1900	1900	1900	1900	0
159	20240530	165300	116571222	1900	1900	1900	1900	0
160	20240530	165200	116571222	1900	1900	1900	1900	0
161	20240530	165100	116571222	1900	1900	1900	1900	0
162	20240530	165000	116571222	1900	1900	1900	1900	0
163	20240530	164900	116571222	1900	1900	1900	1900	0
164	20240530	164800	116571222	1900	1900	1900	1900	0
165	20240530	164700	116571222	1900	1900	1900	1900	0
166	20240530	164600	116571222	1900	1900	1900	1900	0
167	20240530	164500	116571222	1900	1900	1900	1900	0
168	20240530	164400	116571222	1900	1900	1900	1900	0
169	20240530	164300	116571222	1900	1900	1900	1900	0
170	20240530	164200	116571222	1900	1900	1900	1900	0
171	20240530	164100	116571222	1900	1900	1900	1900	0
172	20240530	164000	116571222	1900	1900	1900	1900	0
173	20240530	163900	116571222	1900	1900	1900	1900	0
174	20240530	163800	116571222	1900	1900	1900	1900	0
175	20240530	163700	116571222	1900	1900	1900	1900	0
176	20240530	163600	116571222	1900	1900	1900	1900	0
177	20240530	163500	116571222	1900	1900	1900	1900	0
178	20240530	163400	116571222	1900	1900	1900	1900	0
179	20240530	163300	116571222	1900	1900	1900	1900	0
180	20240530	163200	116571222	1900	1900	1900	1900	0
181	20240530	163100	116571222	1900	1900	1900	1900	0
182	20240530	163000	116571222	1900	1900	1900	1900	3020
183	20240530	162900	116571222	1900	1900	1900	1900	0
184	20240530	162800	116571222	1900	1900	1900	1900	0
185	20240530	162700	116571222	1900	1900	1900	1900	0
186	20240530	162600	116571222	1900	1900	1900	1900	0
187	20240530	162500	116571222	1900	1900	1900	1900	0
188	20240530	162400	116571222	1900	1900	1900	1900	0
189	20240530	162300	116571222	1900	1900	1900	1900	0
190	20240530	162200	116571222	1900	1900	1900	1900	0
191	20240530	162100	116571222	1900	1900	1900	1900	0
192	20240530	162000	116571222	1900	1900	1900	1900	0
193	20240530	161900	116571222	1900	1900	1900	1900	0
194	20240530	161800	116571222	1900	1900	1900	1900	0
195	20240530	161700	116571222	1900	1900	1900	1900	0
196	20240530	161600	116571222	1900	1900	1900	1900	0
197	20240530	161500	116571222	1900	1900	1900	1900	0
198	20240530	161400	116571222	1900	1900	1900	1900	0
199	20240530	161300	116571222	1900	1900	1900	1900	0
200	20240530	161200	116571222	1900	1900	1900	1900	0
201	20240530	161100	116571222	1900	1900	1900	1900	0
202	20240530	161000	116571222	1900	1900	1900	1900	0
203	20240530	160900	116571222	1900	1900	1900	1900	0
204	20240530	160800	116571222	1900	1900	1900	1900	0
205	20240530	160700	116571222	1900	1900	1900	1900	0
206	20240530	160600	116571222	1900	1900	1900	1900	0
207	20240530	160500	116571222	1900	1900	1900	1900	0
208	20240530	160400	116571222	1900	1900	1900	1900	0
209	20240530	160300	116571222	1900	1900	1900	1900	0
210	20240530	160200	116571222	1900	1900	1900	1900	0
211	20240530	160100	116571222	1900	1900	1900	1900	0
212	20240530	160000	116571222	1900	1900	1900	1900	3020
213	20240530	155900	116571222	1900	1900	1900	1900	0
214	20240530	155800	116571222	1900	1900	1900	1900	0
215	20240530	155700	116571222	1900	1900	1900	1900	0
216	20240530	155600	116571222	1900	1900	1900	1900	0
217	20240530	155500	116571222	1900	1900	1900	1900	0
218	20240530	155400	116571222	1900	1900	1900	1900	0
219	20240530	155300	116571222	1900	1900	1900	1900	0
220	20240530	155200	116571222	1900	1900	1900	1900	0
221	20240530	155100	116571222	1900	1900	1900	1900	0
222	20240530	155000	116571222	1900	1900	1900	1900	0
223	20240530	154900	116571222	1900	1900	1900	1900	0
224	20240530	154800	116571222	1900	1900	1900	1900	0
225	20240530	154700	116571222	1900	1900	1900	1900	0
226	20240530	154600	116571222	1900	1900	1900	1900	0
227	20240530	154500	116571222	1900	1900	1900	1900	0
228	20240530	154400	116571222	1900	1900	1900	1900	0
229	20240530	154300	116571222	1900	1900	1900	1900	0
230	20240530	154200	116571222	1900	1900	1900	1900	0
231	20240530	154100	116571222	1900	1900	1900	1900	0
232	20240530	154000	116571222	1900	1900	1900	1900	0
233	20240530	153900	116571222	1900	1900	1900	1900	0
234	20240530	153800	116571222	1900	1900	1900	1900	0
235	20240530	153700	116571222	1900	1900	1900	1900	0
236	20240530	153600	116571222	1900	1900	1900	1900	0
237	20240530	153500	116571222	1900	1900	1900	1900	0
238	20240530	153400	116571222	1900	1900	1900	1900	0
239	20240530	153300	116571222	1900	1900	1900	1900	0
240	20240530	153200	116571222	1900	1900	1900	1900	0
241	20240530	153100	116571222	1900	1900	1900	1900	0
242	20240530	153000	116571222	1900	1900	1900	1900	6040
243	20240530	152900	110833222	1902	1902	1902	1902	0
244	20240530	152800	110833222	1902	1902	1902	1902	0
245	20240530	152700	110833222	1902	1902	1902	1902	0
246	20240530	152600	110833222	1902	1902	1902	1902	0
247	20240530	152500	110833222	1902	1902	1902	1902	0
248	20240530	152400	110833222	1902	1902	1902	1902	0
249	20240530	152300	110833222	1902	1902	1902	1902	0
250	20240530	152200	110833222	1902	1902	1902	1902	0
251	20240530	152100	110833222	1902	1902	1902	1902	0
252	20240530	152000	110833222	1902	1902	1902	1902	0
253	20240530	151900	110833222	1902	1885	1902	1885	2052
254	20240530	151800	106947989	1885	1887	1887	1885	293
255	20240530	151700	106395352	1887	1889	1889	1887	29
256	20240530	151600	106340607	1889	1888	1889	1888	59
257	20240530	151500	106229212	1889	1892	1895	1889	686
258	20240530	151400	104932211	1892	1893	1895	1892	26
259	20240530	151300	104883010	1895	1895	1895	1893	22
260	20240530	151200	104841335	1896	1901	1901	1895	220
261	20240530	151100	104424420	1894	1894	1894	1894	16
262	20240530	151000	104394116	1903	1903	1903	1903	0
263	20240530	150900	104394116	1903	1899	1903	1899	153
264	20240530	150800	104103557	1899	1899	1899	1899	1
265	20240530	150700	104101658	1903	1903	1903	1903	12
266	20240530	150600	104078822	1903	1890	1904	1890	334
267	20240530	150500	103447522	1890	1896	1897	1889	3646
268	20240530	150400	96551351	1897	1896	1897	1895	16
269	20240530	150300	96521011	1897	1897	1897	1896	77
270	20240530	150200	96374946	1897	1898	1898	1896	174
271	20240530	150100	96044869	1897	1900	1900	1897	647
272	20240530	150000	94816881	1900	1900	1907	1900	522
273	20240530	145900	93825067	1900	1900	1900	1900	527
274	20240530	145800	92823767	1900	1899	1900	1899	12
275	20240530	145700	92800976	1900	1898	1900	1898	1002
276	20240530	145600	90899176	1900	1900	1900	1900	0
277	20240530	145500	90899176	1900	1900	1900	1900	100
278	20240530	145400	90709176	1900	1898	1900	1898	64
279	20240530	145300	90587688	1898	1898	1898	1898	6
280	20240530	145200	90576300	1897	1907	1907	1897	780
281	20240530	145100	89094754	1900	1900	1900	1900	100
282	20240530	145000	88904754	1900	1902	1902	1900	8
283	20240530	144900	88889548	1900	1900	1900	1900	6
284	20240530	144800	88878148	1900	1900	1900	1900	0
285	20240530	144700	88878148	1900	1900	1900	1900	8
286	20240530	144600	88862948	1902	1902	1902	1902	0
287	20240530	144500	88862948	1902	1900	1902	1898	39
288	20240530	144400	88788836	1900	1899	1900	1899	20
289	20240530	144300	88750845	1902	1901	1902	1901	14
290	20240530	144200	88724223	1907	1900	1907	1900	13
291	20240530	144100	88699509	1900	1897	1900	1893	85
292	20240530	144000	88538433	1900	1900	1900	1900	0
293	20240530	143900	88538433	1900	1900	1900	1900	0
294	20240530	143800	88538433	1900	1900	1900	1900	0
295	20240530	143700	88538433	1900	1900	1900	1900	5
296	20240530	143600	88528933	1900	1900	1901	1900	43
297	20240530	143500	88447225	1900	1900	1900	1900	10
298	20240530	143400	88428225	1900	1900	1900	1900	0
299	20240530	143300	88428225	1900	1900	1900	1900	0
300	20240530	143200	88428225	1900	1900	1900	1900	22
301	20240530	143100	88386425	1909	1909	1909	1909	0
302	20240530	143000	88386425	1909	1909	1909	1909	0
303	20240530	142900	88386425	1909	1909	1909	1909	0
304	20240530	142800	88386425	1909	1909	1909	1909	0
305	20240530	142700	88386425	1909	1909	1909	1909	0
306	20240530	142600	88386425	1909	1909	1909	1909	5
307	20240530	142500	88376880	1910	1909	1910	1909	50
308	20240530	142400	88281391	1914	1893	1914	1893	1627
309	20240530	142300	85187860	1893	1894	1894	1892	303
310	20240530	142200	84614155	1894	1898	1898	1893	2239
311	20240530	142100	80371726	1896	1896	1896	1896	0
312	20240530	142000	80371726	1896	1901	1901	1896	2942
313	20240530	141900	74786399	1902	1903	1903	1902	155
314	20240530	141800	74491552	1903	1903	1903	1903	139
315	20240530	141700	74227035	1903	1903	1903	1903	0
316	20240530	141600	74227035	1903	1903	1903	1903	6
317	20240530	141500	74215617	1903	1903	1903	1903	5
318	20240530	141400	74206102	1903	1903	1903	1903	0
319	20240530	141300	74206102	1903	1903	1903	1903	39
320	20240530	141200	74131885	1903	1903	1903	1903	0
321	20240530	141100	74131885	1903	1903	1903	1903	11
322	20240530	141000	74110952	1905	1905	1905	1905	0
323	20240530	140900	74110952	1905	1905	1905	1905	0
324	20240530	140800	74110952	1905	1905	1905	1905	5
325	20240530	140700	74101427	1905	1905	1905	1905	6
326	20240530	140600	74089997	1901	1901	1901	1901	0
327	20240530	140500	74089997	1901	1901	1901	1901	0
328	20240530	140400	74089997	1901	1903	1903	1901	25
329	20240530	140300	74042428	1898	1898	1898	1898	0
330	20240530	140200	74042428	1898	1898	1898	1898	0
331	20240530	140100	74042428	1898	1898	1898	1898	0
332	20240530	140000	74042428	1898	1898	1898	1898	0
333	20240530	135900	74042428	1898	1898	1898	1898	0
334	20240530	135800	74042428	1898	1910	1910	1898	1533
335	20240530	135700	71125962	1908	1908	1908	1908	0
336	20240530	135600	71125962	1908	1908	1908	1908	0
337	20240530	135500	71125962	1908	1908	1908	1908	0
338	20240530	135400	71125962	1908	1908	1908	1908	0
339	20240530	135300	71125962	1908	1911	1911	1908	107
340	20240530	135200	70921613	1912	1912	1912	1912	10
341	20240530	135100	70902493	1911	1911	1911	1911	0
342	20240530	135000	70902493	1911	1911	1911	1911	1
343	20240530	134900	70900582	1911	1912	1912	1911	4
344	20240530	134800	70892937	1912	1912	1912	1912	5
345	20240530	134700	70883377	1911	1911	1911	1911	0
346	20240530	134600	70883377	1911	1911	1912	1911	9
347	20240530	134500	70866172	1912	1912	1912	1912	0
348	20240530	134400	70866172	1912	1912	1912	1912	5
349	20240530	134300	70856612	1912	1912	1912	1912	6
350	20240530	134200	70845140	1911	1911	1911	1911	3
351	20240530	134100	70839407	1911	1912	1912	1911	118
352	20240530	134000	70613904	1912	1912	1912	1912	0
353	20240530	133900	70613904	1912	1912	1912	1912	56
354	20240530	133800	70506832	1912	1912	1912	1912	61
355	20240530	133700	70390200	1912	1912	1912	1912	5
356	20240530	133600	70380640	1912	1912	1912	1912	5
357	20240530	133500	70371080	1911	1911	1911	1911	0
358	20240530	133400	70371080	1911	1912	1912	1911	7
359	20240530	133300	70357697	1911	1912	1912	1911	80
360	20240530	133200	70204806	1912	1912	1912	1912	0
361	20240530	133100	70204806	1912	1912	1912	1912	0
362	20240530	133000	70204806	1912	1912	1912	1912	16
363	20240530	132900	70174214	1912	1912	1912	1912	5
364	20240530	132800	70164654	1912	1912	1912	1912	0
365	20240530	132700	70164654	1912	1912	1912	1912	62
366	20240530	132600	70046110	1912	1912	1912	1912	0
367	20240530	132500	70046110	1912	1912	1912	1912	5
368	20240530	132400	70036550	1912	1912	1912	1912	1
369	20240530	132300	70034638	1912	1912	1912	1912	5
370	20240530	132200	70025078	1911	1911	1911	1911	0
371	20240530	132100	70025078	1911	1912	1912	1911	126
372	20240530	132000	69784214	1912	1912	1912	1912	13
373	20240530	131900	69759358	1912	1912	1912	1912	48
374	20240530	131800	69667582	1911	1912	1912	1911	11
375	20240530	131700	69646556	1913	1913	1913	1913	1003
376	20240530	131600	67727817	1914	1914	1914	1914	5
377	20240530	131500	67718247	1913	1913	1913	1913	0
378	20240530	131400	67718247	1913	1913	1913	1913	5
379	20240530	131300	67708682	1913	1914	1914	1913	10
380	20240530	131200	67689547	1914	1914	1914	1914	0
381	20240530	131100	67689547	1914	1914	1914	1914	5
382	20240530	131000	67679977	1914	1914	1914	1914	0
383	20240530	130900	67679977	1914	1914	1914	1914	11
384	20240530	130800	67658923	1914	1914	1914	1914	10
385	20240530	130700	67639783	1914	1914	1914	1914	5
386	20240530	130600	67630213	1914	1914	1914	1914	6
387	20240530	130500	67618729	1914	1914	1914	1914	5
388	20240530	130400	67609159	1914	1914	1914	1914	5
389	20240530	130300	67599589	1914	1914	1914	1914	0
390	20240530	130200	67599589	1914	1914	1914	1914	14
391	20240530	130100	67572793	1914	1914	1914	1914	0
392	20240530	130000	67572793	1914	1914	1914	1914	5
393	20240530	125900	67563223	1914	1914	1914	1914	5
394	20240530	125800	67553653	1914	1914	1914	1914	0
395	20240530	125700	67553653	1914	1915	1915	1914	78
396	20240530	125600	67404354	1914	1914	1914	1914	199
397	20240530	125500	67023468	1914	1914	1914	1914	5
398	20240530	125400	67013898	1914	1914	1914	1914	0
399	20240530	125300	67013898	1914	1914	1914	1914	6
400	20240530	125200	67002414	1914	1914	1914	1914	10
401	20240530	125100	66983274	1914	1914	1914	1914	15
402	20240530	125000	66954564	1914	1914	1914	1914	59
403	20240530	124900	66841638	1913	1913	1913	1913	5
404	20240530	124800	66832073	1914	1914	1914	1914	5
405	20240530	124700	66822503	1914	1914	1914	1914	0
406	20240530	124600	66822503	1914	1914	1914	1914	5
407	20240530	124500	66812933	1914	1914	1914	1914	0
408	20240530	124400	66812933	1914	1914	1914	1914	6
409	20240530	124300	66801449	1914	1914	1914	1914	0
410	20240530	124200	66801449	1914	1914	1914	1914	5
411	20240530	124100	66791879	1914	1914	1914	1914	0
412	20240530	124000	66791879	1914	1914	1914	1914	5
413	20240530	123900	66782309	1914	1914	1914	1914	11
414	20240530	123800	66761255	1917	1917	1917	1917	2
415	20240530	123700	66757421	1917	1917	1917	1917	0
416	20240530	123600	66757421	1917	1917	1917	1917	6
417	20240530	123500	66745919	1917	1917	1917	1917	11
418	20240530	123400	66724832	1917	1917	1917	1917	0
419	20240530	123300	66724832	1917	1917	1917	1917	0
420	20240530	123200	66724832	1917	1917	1917	1917	0
421	20240530	123100	66724832	1917	1917	1917	1917	131
422	20240530	123000	66473705	1917	1917	1917	1917	11
423	20240530	122900	66452618	1917	1917	1917	1917	0
424	20240530	122800	66452618	1917	1917	1917	1917	157
425	20240530	122700	66151649	1917	1917	1917	1917	0
426	20240530	122600	66151649	1917	1917	1917	1917	4
427	20240530	122500	66143981	1921	1921	1921	1921	0
428	20240530	122400	66143981	1921	1921	1921	1921	0
429	20240530	122300	66143981	1921	1921	1921	1921	0
430	20240530	122200	66143981	1921	1900	1921	1900	1403
431	20240530	122100	63475849	1900	1900	1900	1900	5
432	20240530	122000	63466349	1900	1900	1900	1900	28
433	20240530	121900	63413149	1900	1900	1900	1900	51
434	20240530	121800	63316249	1900	1900	1900	1900	96
435	20240530	121700	63133849	1900	1900	1900	1900	119
436	20240530	121600	62907749	1899	1899	1899	1899	10
437	20240530	121500	62888759	1899	1904	1904	1899	5621
438	20240530	121400	52203979	1902	1902	1902	1902	0
439	20240530	121300	52203979	1902	1909	1909	1902	748
440	20240530	121200	50780675	1909	1909	1909	1909	6
441	20240530	121100	50769221	1909	1909	1909	1909	5
442	20240530	121000	50759676	1908	1908	1908	1908	0
443	20240530	120900	50759676	1908	1909	1909	1908	12
444	20240530	120800	50736770	1909	1909	1909	1909	0
445	20240530	120700	50736770	1909	1909	1909	1909	5
446	20240530	120600	50727225	1909	1909	1909	1909	28
447	20240530	120500	50673773	1909	1909	1909	1909	15
448	20240530	120400	50645138	1909	1909	1909	1909	33
449	20240530	120300	50582141	1909	1909	1909	1909	6
450	20240530	120200	50570687	1909	1909	1909	1909	5
451	20240530	120100	50561142	1909	1909	1909	1909	1
452	20240530	120000	50559233	1908	1908	1908	1908	0
453	20240530	115900	50559233	1908	1909	1909	1908	15
454	20240530	115800	50530608	1902	1902	1902	1902	0
455	20240530	115700	50530608	1902	1908	1908	1902	850
456	20240530	115600	48912069	1906	1906	1906	1906	1
457	20240530	115500	48910163	1906	1906	1906	1906	0
458	20240530	115400	48910163	1906	1906	1906	1906	1207
459	20240530	115300	46609621	1906	1914	1914	1906	1721
460	20240530	115200	43328048	1906	1906	1906	1906	0
461	20240530	115100	43328048	1906	1906	1906	1906	0
462	20240530	115000	43328048	1906	1906	1906	1906	0
463	20240530	114900	43328048	1906	1906	1906	1906	0
464	20240530	114800	43328048	1906	1921	1921	1906	200
465	20240530	114700	42946156	1929	1929	1929	1929	41
466	20240530	114600	42867067	1929	1921	1929	1921	16
467	20240530	114500	42836291	1929	1929	1929	1929	1
468	20240530	114400	42834362	1908	1908	1908	1908	0
469	20240530	114300	42834362	1908	1915	1915	1908	884
470	20240530	114200	41146028	1930	1930	1930	1930	0
471	20240530	114100	41146028	1930	1930	1930	1930	0
472	20240530	114000	41146028	1930	1930	1930	1930	0
473	20240530	113900	41146028	1930	1930	1930	1930	38
474	20240530	113800	41072688	1931	1931	1931	1931	0
475	20240530	113700	41072688	1931	1931	1931	1931	0
476	20240530	113600	41072688	1931	1931	1931	1931	0
477	20240530	113500	41072688	1931	1931	1931	1931	2
478	20240530	113400	41068826	1931	1931	1931	1931	0
479	20240530	113300	41068826	1931	1931	1931	1931	0
480	20240530	113200	41068826	1931	1931	1931	1931	0
481	20240530	113100	41068826	1931	1931	1931	1931	0
482	20240530	113000	41068826	1931	1931	1931	1931	0
483	20240530	112900	41068826	1931	1931	1931	1931	5
484	20240530	112800	41059171	1931	1931	1931	1931	0
485	20240530	112700	41059171	1931	1931	1931	1931	83
486	20240530	112600	40898898	1931	1931	1931	1931	222
487	20240530	112500	40470216	1931	1931	1931	1931	0
488	20240530	112400	40470216	1931	1931	1931	1931	0
489	20240530	112300	40470216	1931	1931	1931	1931	7
490	20240530	112200	40456699	1930	1930	1930	1930	0
491	20240530	112100	40456699	1930	1930	1930	1930	0
492	20240530	112000	40456699	1930	1930	1930	1930	80
493	20240530	111900	40302299	1930	1930	1930	1930	0
494	20240530	111800	40302299	1930	1930	1930	1930	3
495	20240530	111700	40296509	1930	1930	1930	1930	0
496	20240530	111600	40296509	1930	1930	1930	1930	0
497	20240530	111500	40296509	1930	1930	1930	1930	0
498	20240530	111400	40296509	1930	1930	1930	1930	1
499	20240530	111300	40294579	1921	1921	1921	1921	46
500	20240530	111200	40206213	1921	1921	1921	1921	0
501	20240530	111100	40206213	1921	1921	1921	1921	0
502	20240530	111000	40206213	1921	1907	1921	1904	3514
503	20240530	110900	33511009	1905	1919	1919	1897	3040
504	20240530	110800	27714379	1918	1922	1922	1918	1566
505	20240530	110700	24708048	1921	1921	1921	1921	75
506	20240530	110600	24563973	1921	1931	1931	1921	986
507	20240530	110500	22669641	1923	1923	1923	1923	109
508	20240530	110400	22460034	1922	1924	1924	1922	8
509	20240530	110300	22444652	1921	1931	1931	1921	1005
510	20240530	110200	20511878	1931	1930	1931	1930	706
511	20240530	110100	19148701	1930	1930	1930	1930	5
512	20240530	110000	19139051	1930	1930	1930	1930	5
513	20240530	105900	19129401	1930	1930	1930	1930	0
514	20240530	105800	19129401	1930	1930	1930	1930	6
515	20240530	105700	19117821	1930	1930	1930	1930	0
516	20240530	105600	19117821	1930	1930	1930	1930	5
517	20240530	105500	19108171	1930	1930	1930	1930	6
518	20240530	105400	19096591	1929	1929	1929	1929	0
519	20240530	105300	19096591	1929	1929	1929	1929	0
520	20240530	105200	19096591	1929	1929	1929	1929	0
521	20240530	105100	19096591	1929	1929	1929	1929	11
522	20240530	105000	19075372	1930	1930	1930	1930	11
523	20240530	104900	19054142	1932	1932	1932	1932	5
524	20240530	104800	19044482	1932	1932	1932	1932	0
525	20240530	104700	19044482	1932	1932	1932	1932	0
526	20240530	104600	19044482	1932	1932	1932	1932	6
527	20240530	104500	19032890	1927	1927	1927	1927	5
528	20240530	104400	19023255	1927	1934	1934	1927	200
529	20240530	104300	18637300	1935	1935	1935	1935	0
530	20240530	104200	18637300	1935	1935	1935	1935	0
531	20240530	104100	18637300	1935	1935	1935	1935	0
532	20240530	104000	18637300	1935	1935	1935	1935	150
533	20240530	103900	18347050	1928	1928	1928	1928	0
534	20240530	103800	18347050	1928	1928	1928	1928	0
535	20240530	103700	18347050	1928	1934	1934	1928	450
536	20240530	103600	17478996	1934	1934	1934	1934	0
537	20240530	103500	17478996	1934	1934	1934	1934	0
538	20240530	103400	17478996	1934	1934	1934	1934	5
539	20240530	103300	17469326	1935	1935	1935	1935	6
540	20240530	103200	17457716	1935	1935	1935	1935	10
541	20240530	103100	17438366	1935	1935	1935	1935	0
542	20240530	103000	17438366	1935	1935	1935	1935	6
543	20240530	102900	17426756	1935	1936	1936	1935	16
544	20240530	102800	17395791	1936	1936	1936	1936	5
545	20240530	102700	17386111	1936	1936	1936	1936	0
546	20240530	102600	17386111	1936	1936	1936	1936	5
547	20240530	102500	17376431	1936	1936	1936	1936	11
548	20240530	102400	17355135	1936	1936	1936	1936	6
549	20240530	102300	17343519	1936	1936	1936	1936	5
550	20240530	102200	17333839	1933	1933	1933	1933	0
551	20240530	102100	17333839	1933	1933	1933	1933	0
552	20240530	102000	17333839	1933	1933	1933	1933	0
553	20240530	101900	17333839	1933	1933	1933	1933	0
554	20240530	101800	17333839	1933	1934	1934	1933	21
555	20240530	101700	17293232	1934	1935	1935	1934	28
556	20240530	101600	17239058	1936	1936	1936	1936	5
557	20240530	101500	17229378	1935	1935	1935	1935	0
558	20240530	101400	17229378	1935	1935	1935	1935	0
559	20240530	101300	17229378	1935	1935	1935	1935	0
560	20240530	101200	17229378	1935	1935	1935	1935	14
561	20240530	101100	17202288	1935	1935	1935	1935	0
562	20240530	101000	17202288	1935	1935	1935	1935	0
563	20240530	100900	17202288	1935	1935	1935	1935	0
564	20240530	100800	17202288	1935	1935	1935	1935	2
565	20240530	100700	17198418	1935	1935	1935	1935	5
566	20240530	100600	17188743	1929	1929	1929	1929	4
567	20240530	100500	17181027	1929	1932	1932	1929	2569
568	20240530	100400	12222720	1932	1932	1932	1932	0
569	20240530	100300	12222720	1932	1934	1934	1932	188
570	20240530	100200	11859357	1936	1936	1936	1936	0
571	20240530	100100	11859357	1936	1935	1936	1935	10
572	20240530	100000	11840002	1936	1936	1936	1936	11
573	20240530	095900	11818706	1934	1935	1935	1934	10
574	20240530	095800	11799360	1936	1936	1936	1936	11
575	20240530	095700	11778064	1936	1936	1936	1936	0
576	20240530	095600	11778064	1936	1936	1936	1936	11
577	20240530	095500	11756768	1936	1936	1936	1936	2
578	20240530	095400	11752896	1936	1936	1936	1936	5
579	20240530	095300	11743216	1936	1936	1936	1936	2
580	20240530	095200	11739344	1935	1935	1935	1935	0
581	20240530	095100	11739344	1935	1938	1938	1935	1690
582	20240530	095000	8467486	1938	1938	1938	1938	0
583	20240530	094900	8467486	1938	1938	1938	1938	5
584	20240530	094800	8457796	1938	1938	1938	1938	6
585	20240530	094700	8446168	1938	1938	1938	1938	6
586	20240530	094600	8434540	1938	1938	1938	1938	0
587	20240530	094500	8434540	1938	1938	1938	1938	5
588	20240530	094400	8424850	1937	1937	1937	1937	0
589	20240530	094300	8424850	1937	1937	1937	1937	0
590	20240530	094200	8424850	1937	1938	1938	1937	12
591	20240530	094100	8401601	1938	1938	1938	1938	0
592	20240530	094000	8401601	1938	1938	1938	1938	7
593	20240530	093900	8388035	1938	1938	1938	1938	15
594	20240530	093800	8358965	1938	1939	1939	1938	17
595	20240530	093700	8326013	1940	1940	1940	1940	1
596	20240530	093600	8324073	1935	1939	1939	1935	50
597	20240530	093500	8227183	1940	1940	1940	1939	37
598	20240530	093400	8155414	1941	1941	1941	1941	0
599	20240530	093300	8155414	1941	1940	1942	1940	25
600	20240530	093200	8106906	1943	1943	1943	1943	11
601	20240530	093100	8085533	1943	1943	1943	1943	0
602	20240530	093000	8085533	1943	1943	1943	1943	310
603	20240530	092900	7483203	1942	1942	1942	1942	11
604	20240530	092800	7461841	1940	1940	1940	1940	0
605	20240530	092700	7461841	1940	1940	1940	1940	0
606	20240530	092600	7461841	1940	1940	1940	1940	0
607	20240530	092500	7461841	1940	1942	1942	1940	25
608	20240530	092400	7413321	1943	1943	1943	1943	0
609	20240530	092300	7413321	1943	1943	1943	1943	8
610	20240530	092200	7397777	1943	1943	1943	1943	32
611	20240530	092100	7335601	1945	1945	1945	1945	40
612	20240530	092000	7257801	1945	1945	1945	1945	7
613	20240530	091900	7244186	1945	1945	1945	1945	0
614	20240530	091800	7244186	1945	1945	1945	1945	0
615	20240530	091700	7244186	1945	1945	1945	1945	8
616	20240530	091600	7228626	1945	1945	1945	1945	240
617	20240530	091500	6761826	1945	1945	1945	1945	308
618	20240530	091400	6162766	1945	1945	1945	1945	30
619	20240530	091300	6104416	1945	1945	1945	1945	0
620	20240530	091200	6104416	1945	1945	1945	1945	8
621	20240530	091100	6088856	1945	1945	1945	1945	0
622	20240530	091000	6088856	1945	1945	1945	1945	58
623	20240530	090900	5976046	1945	1930	1945	1929	1291
624	20240530	090800	3485686	1943	1942	1943	1942	790
625	20240530	090700	1951103	1930	1933	1933	1930	301
626	20240530	090600	1369948	1933	1943	1943	1933	585
627	20240530	090500	239104	1943	1943	1943	1943	8
628	20240530	090400	223560	1944	1944	1944	1944	0
629	20240530	090300	223560	1944	1944	1944	1944	0
630	20240530	090200	223560	1944	1944	1944	1944	8
631	20240530	090100	208008	1944	1944	1944	1944	0
632	20240530	090000	208008	1944	1944	1944	1944	107