KissMeData/083470/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195600	70128119	1932	1932	1932	1932	511
3	20240531	195500	70128119	1932	1932	1932	1932	0
4	20240531	195400	70128119	1932	1932	1932	1932	0
5	20240531	195300	70128119	1932	1932	1932	1932	0
6	20240531	195200	70128119	1932	1932	1932	1932	0
7	20240531	195100	70128119	1932	1932	1932	1932	0
8	20240531	195000	70128119	1932	1932	1932	1932	0
9	20240531	194900	70128119	1932	1932	1932	1932	0
10	20240531	194800	70128119	1932	1932	1932	1932	0
11	20240531	194700	70128119	1932	1932	1932	1932	0
12	20240531	194600	70128119	1932	1932	1932	1932	0
13	20240531	194500	70128119	1932	1932	1932	1932	0
14	20240531	194400	70128119	1932	1932	1932	1932	0
15	20240531	194300	70128119	1932	1932	1932	1932	0
16	20240531	194200	70128119	1932	1932	1932	1932	0
17	20240531	194100	70128119	1932	1932	1932	1932	0
18	20240531	194000	70128119	1932	1932	1932	1932	0
19	20240531	193900	70128119	1932	1932	1932	1932	0
20	20240531	193800	70128119	1932	1932	1932	1932	0
21	20240531	193700	70128119	1932	1932	1932	1932	0
22	20240531	193600	70128119	1932	1932	1932	1932	0
23	20240531	193500	70128119	1932	1932	1932	1932	0
24	20240531	193400	70128119	1932	1932	1932	1932	0
25	20240531	193300	70128119	1932	1932	1932	1932	0
26	20240531	193200	70128119	1932	1932	1932	1932	0
27	20240531	193100	70128119	1932	1932	1932	1932	0
28	20240531	193000	70128119	1932	1932	1932	1932	0
29	20240531	192900	70128119	1932	1932	1932	1932	0
30	20240531	192800	70128119	1932	1932	1932	1932	0
31	20240531	192700	70128119	1932	1932	1932	1932	0
32	20240531	192600	70128119	1932	1932	1932	1932	511
33	20240531	192500	70128119	1932	1932	1932	1932	0
34	20240531	192400	70128119	1932	1932	1932	1932	0
35	20240531	192300	70128119	1932	1932	1932	1932	0
36	20240531	192200	70128119	1932	1932	1932	1932	0
37	20240531	192100	70128119	1932	1932	1932	1932	0
38	20240531	192000	70128119	1932	1932	1932	1932	0
39	20240531	191900	70128119	1932	1932	1932	1932	0
40	20240531	191800	70128119	1932	1932	1932	1932	0
41	20240531	191700	70128119	1932	1932	1932	1932	0
42	20240531	191600	70128119	1932	1932	1932	1932	0
43	20240531	191500	70128119	1932	1932	1932	1932	0
44	20240531	191400	70128119	1932	1932	1932	1932	0
45	20240531	191300	70128119	1932	1932	1932	1932	0
46	20240531	191200	70128119	1932	1932	1932	1932	0
47	20240531	191100	70128119	1932	1932	1932	1932	0
48	20240531	191000	70128119	1932	1932	1932	1932	0
49	20240531	190900	70128119	1932	1932	1932	1932	0
50	20240531	190800	70128119	1932	1932	1932	1932	0
51	20240531	190700	70128119	1932	1932	1932	1932	0
52	20240531	190600	70128119	1932	1932	1932	1932	0
53	20240531	190500	70128119	1932	1932	1932	1932	0
54	20240531	190400	70128119	1932	1932	1932	1932	0
55	20240531	190300	70128119	1932	1932	1932	1932	0
56	20240531	190200	70128119	1932	1932	1932	1932	0
57	20240531	190100	70128119	1932	1932	1932	1932	0
58	20240531	190000	70128119	1932	1932	1932	1932	0
59	20240531	185900	70128119	1932	1932	1932	1932	0
60	20240531	185800	70128119	1932	1932	1932	1932	0
61	20240531	185700	70128119	1932	1932	1932	1932	0
62	20240531	185600	70128119	1932	1932	1932	1932	511
63	20240531	185500	70128119	1932	1932	1932	1932	0
64	20240531	185400	70128119	1932	1932	1932	1932	0
65	20240531	185300	70128119	1932	1932	1932	1932	0
66	20240531	185200	70128119	1932	1932	1932	1932	0
67	20240531	185100	70128119	1932	1932	1932	1932	0
68	20240531	185000	70128119	1932	1932	1932	1932	0
69	20240531	184900	70128119	1932	1932	1932	1932	0
70	20240531	184800	70128119	1932	1932	1932	1932	0
71	20240531	184700	70128119	1932	1932	1932	1932	0
72	20240531	184600	70128119	1932	1932	1932	1932	0
73	20240531	184500	70128119	1932	1932	1932	1932	0
74	20240531	184400	70128119	1932	1932	1932	1932	0
75	20240531	184300	70128119	1932	1932	1932	1932	0
76	20240531	184200	70128119	1932	1932	1932	1932	0
77	20240531	184100	70128119	1932	1932	1932	1932	0
78	20240531	184000	70128119	1932	1932	1932	1932	0
79	20240531	183900	70128119	1932	1932	1932	1932	0
80	20240531	183800	70128119	1932	1932	1932	1932	0
81	20240531	183700	70128119	1932	1932	1932	1932	0
82	20240531	183600	70128119	1932	1932	1932	1932	0
83	20240531	183500	70128119	1932	1932	1932	1932	0
84	20240531	183400	70128119	1932	1932	1932	1932	0
85	20240531	183300	70128119	1932	1932	1932	1932	0
86	20240531	183200	70128119	1932	1932	1932	1932	0
87	20240531	183100	70128119	1932	1932	1932	1932	0
88	20240531	183000	70128119	1932	1932	1932	1932	0
89	20240531	182900	70128119	1932	1932	1932	1932	0
90	20240531	182800	70128119	1932	1932	1932	1932	0
91	20240531	182700	70128119	1932	1932	1932	1932	0
92	20240531	182600	70128119	1932	1932	1932	1932	511
93	20240531	182500	70128119	1932	1932	1932	1932	0
94	20240531	182400	70128119	1932	1932	1932	1932	0
95	20240531	182300	70128119	1932	1932	1932	1932	0
96	20240531	182200	70128119	1932	1932	1932	1932	0
97	20240531	182100	70128119	1932	1932	1932	1932	0
98	20240531	182000	70128119	1932	1932	1932	1932	0
99	20240531	181900	70128119	1932	1932	1932	1932	0
100	20240531	181800	70128119	1932	1932	1932	1932	0
101	20240531	181700	70128119	1932	1932	1932	1932	0
102	20240531	181600	70128119	1932	1932	1932	1932	0
103	20240531	181500	70128119	1932	1932	1932	1932	0
104	20240531	181400	70128119	1932	1932	1932	1932	0
105	20240531	181300	70128119	1932	1932	1932	1932	0
106	20240531	181200	70128119	1932	1932	1932	1932	0
107	20240531	181100	70128119	1932	1932	1932	1932	0
108	20240531	181000	70128119	1932	1932	1932	1932	0
109	20240531	180900	70128119	1932	1932	1932	1932	0
110	20240531	180800	70128119	1932	1932	1932	1932	0
111	20240531	180700	70128119	1932	1932	1932	1932	0
112	20240531	180600	70128119	1932	1932	1932	1932	0
113	20240531	180500	70128119	1932	1932	1932	1932	0
114	20240531	180400	70128119	1932	1932	1932	1932	0
115	20240531	180300	70128119	1932	1932	1932	1932	0
116	20240531	180200	70128119	1932	1932	1932	1932	0
117	20240531	180100	70128119	1932	1932	1932	1932	0
118	20240531	180000	70128119	1932	1932	1932	1932	0
119	20240531	175900	70128119	1932	1932	1932	1932	0
120	20240531	175800	70128119	1932	1932	1932	1932	0
121	20240531	175700	70128119	1932	1932	1932	1932	0
122	20240531	175600	70128119	1932	1932	1932	1932	511
123	20240531	175500	70128119	1932	1932	1932	1932	0
124	20240531	175400	70128119	1932	1932	1932	1932	0
125	20240531	175300	70128119	1932	1932	1932	1932	0
126	20240531	175200	70128119	1932	1932	1932	1932	0
127	20240531	175100	70128119	1932	1932	1932	1932	0
128	20240531	175000	70128119	1932	1932	1932	1932	0
129	20240531	174900	70128119	1932	1932	1932	1932	0
130	20240531	174800	70128119	1932	1932	1932	1932	0
131	20240531	174700	70128119	1932	1932	1932	1932	0
132	20240531	174600	70128119	1932	1932	1932	1932	0
133	20240531	174500	70128119	1932	1932	1932	1932	0
134	20240531	174400	70128119	1932	1932	1932	1932	0
135	20240531	174300	70128119	1932	1932	1932	1932	0
136	20240531	174200	70128119	1932	1932	1932	1932	0
137	20240531	174100	70128119	1932	1932	1932	1932	0
138	20240531	174000	70128119	1932	1932	1932	1932	0
139	20240531	173900	70128119	1932	1932	1932	1932	0
140	20240531	173800	70128119	1932	1932	1932	1932	0
141	20240531	173700	70128119	1932	1932	1932	1932	0
142	20240531	173600	70128119	1932	1932	1932	1932	0
143	20240531	173500	70128119	1932	1932	1932	1932	0
144	20240531	173400	70128119	1932	1932	1932	1932	0
145	20240531	173300	70128119	1932	1932	1932	1932	0
146	20240531	173200	70128119	1932	1932	1932	1932	0
147	20240531	173100	70128119	1932	1932	1932	1932	0
148	20240531	173000	70128119	1932	1932	1932	1932	0
149	20240531	172900	70128119	1932	1932	1932	1932	0
150	20240531	172800	70128119	1932	1932	1932	1932	0
151	20240531	172700	70128119	1932	1932	1932	1932	0
152	20240531	172600	70128119	1932	1932	1932	1932	511
153	20240531	172500	70128119	1932	1932	1932	1932	0
154	20240531	172400	70128119	1932	1932	1932	1932	0
155	20240531	172300	70128119	1932	1932	1932	1932	0
156	20240531	172200	70128119	1932	1932	1932	1932	0
157	20240531	172100	70128119	1932	1932	1932	1932	0
158	20240531	172000	70128119	1932	1932	1932	1932	0
159	20240531	171900	70128119	1932	1932	1932	1932	0
160	20240531	171800	70128119	1932	1932	1932	1932	0
161	20240531	171700	70128119	1932	1932	1932	1932	0
162	20240531	171600	70128119	1932	1932	1932	1932	0
163	20240531	171500	70128119	1932	1932	1932	1932	0
164	20240531	171400	70128119	1932	1932	1932	1932	0
165	20240531	171300	70128119	1932	1932	1932	1932	0
166	20240531	171200	70128119	1932	1932	1932	1932	0
167	20240531	171100	70128119	1932	1932	1932	1932	0
168	20240531	171000	70128119	1932	1932	1932	1932	0
169	20240531	170900	70128119	1932	1932	1932	1932	0
170	20240531	170800	70128119	1932	1932	1932	1932	0
171	20240531	170700	70128119	1932	1932	1932	1932	0
172	20240531	170600	70128119	1932	1932	1932	1932	0
173	20240531	170500	70128119	1932	1932	1932	1932	0
174	20240531	170400	70128119	1932	1932	1932	1932	0
175	20240531	170300	70128119	1932	1932	1932	1932	0
176	20240531	170200	70128119	1932	1932	1932	1932	0
177	20240531	170100	70128119	1932	1932	1932	1932	0
178	20240531	170000	70128119	1932	1932	1932	1932	0
179	20240531	165900	70128119	1932	1932	1932	1932	0
180	20240531	165800	70128119	1932	1932	1932	1932	0
181	20240531	165700	70128119	1932	1932	1932	1932	0
182	20240531	165600	70128119	1932	1932	1932	1932	511
183	20240531	165500	70128119	1932	1932	1932	1932	0
184	20240531	165400	70128119	1932	1932	1932	1932	0
185	20240531	165300	70128119	1932	1932	1932	1932	0
186	20240531	165200	70128119	1932	1932	1932	1932	0
187	20240531	165100	70128119	1932	1932	1932	1932	0
188	20240531	165000	70128119	1932	1932	1932	1932	0
189	20240531	164900	70128119	1932	1932	1932	1932	0
190	20240531	164800	70128119	1932	1932	1932	1932	0
191	20240531	164700	70128119	1932	1932	1932	1932	0
192	20240531	164600	70128119	1932	1932	1932	1932	0
193	20240531	164500	70128119	1932	1932	1932	1932	0
194	20240531	164400	70128119	1932	1932	1932	1932	0
195	20240531	164300	70128119	1932	1932	1932	1932	0
196	20240531	164200	70128119	1932	1932	1932	1932	0
197	20240531	164100	70128119	1932	1932	1932	1932	0
198	20240531	164000	70128119	1932	1932	1932	1932	0
199	20240531	163900	70128119	1932	1932	1932	1932	0
200	20240531	163800	70128119	1932	1932	1932	1932	0
201	20240531	163700	70128119	1932	1932	1932	1932	0
202	20240531	163600	70128119	1932	1932	1932	1932	0
203	20240531	163500	70128119	1932	1932	1932	1932	0
204	20240531	163400	70128119	1932	1932	1932	1932	0
205	20240531	163300	70128119	1932	1932	1932	1932	0
206	20240531	163200	70128119	1932	1932	1932	1932	0
207	20240531	163100	70128119	1932	1932	1932	1932	0
208	20240531	163000	70128119	1932	1932	1932	1932	0
209	20240531	162900	70128119	1932	1932	1932	1932	0
210	20240531	162800	70128119	1932	1932	1932	1932	0
211	20240531	162700	70128119	1932	1932	1932	1932	0
212	20240531	162600	70128119	1932	1932	1932	1932	511
213	20240531	162500	70128119	1932	1932	1932	1932	0
214	20240531	162400	70128119	1932	1932	1932	1932	0
215	20240531	162300	70128119	1932	1932	1932	1932	0
216	20240531	162200	70128119	1932	1932	1932	1932	0
217	20240531	162100	70128119	1932	1932	1932	1932	0
218	20240531	162000	70128119	1932	1932	1932	1932	0
219	20240531	161900	70128119	1932	1932	1932	1932	0
220	20240531	161800	70128119	1932	1932	1932	1932	0
221	20240531	161700	70128119	1932	1932	1932	1932	0
222	20240531	161600	70128119	1932	1932	1932	1932	0
223	20240531	161500	70128119	1932	1932	1932	1932	0
224	20240531	161400	70128119	1932	1932	1932	1932	0
225	20240531	161300	70128119	1932	1932	1932	1932	0
226	20240531	161200	70128119	1932	1932	1932	1932	0
227	20240531	161100	70128119	1932	1932	1932	1932	0
228	20240531	161000	70128119	1932	1932	1932	1932	0
229	20240531	160900	70128119	1932	1932	1932	1932	0
230	20240531	160800	70128119	1932	1932	1932	1932	0
231	20240531	160700	70128119	1932	1932	1932	1932	0
232	20240531	160600	70128119	1932	1932	1932	1932	0
233	20240531	160500	70128119	1932	1932	1932	1932	0
234	20240531	160400	70128119	1932	1932	1932	1932	0
235	20240531	160300	70128119	1932	1932	1932	1932	0
236	20240531	160200	70128119	1932	1932	1932	1932	0
237	20240531	160100	70128119	1932	1932	1932	1932	0
238	20240531	160000	70128119	1932	1932	1932	1932	0
239	20240531	155900	70128119	1932	1932	1932	1932	0
240	20240531	155800	70128119	1932	1932	1932	1932	0
241	20240531	155700	70128119	1932	1932	1932	1932	0
242	20240531	155600	70128119	1932	1932	1932	1932	511
243	20240531	155500	70128119	1932	1932	1932	1932	0
244	20240531	155400	70128119	1932	1932	1932	1932	0
245	20240531	155300	70128119	1932	1932	1932	1932	0
246	20240531	155200	70128119	1932	1932	1932	1932	0
247	20240531	155100	70128119	1932	1932	1932	1932	0
248	20240531	155000	70128119	1932	1932	1932	1932	0
249	20240531	154900	70128119	1932	1932	1932	1932	0
250	20240531	154800	70128119	1932	1932	1932	1932	0
251	20240531	154700	70128119	1932	1932	1932	1932	0
252	20240531	154600	70128119	1932	1932	1932	1932	0
253	20240531	154500	70128119	1932	1932	1932	1932	0
254	20240531	154400	70128119	1932	1932	1932	1932	0
255	20240531	154300	70128119	1932	1932	1932	1932	0
256	20240531	154200	70128119	1932	1932	1932	1932	0
257	20240531	154100	70128119	1932	1932	1932	1932	0
258	20240531	154000	70128119	1932	1932	1932	1932	0
259	20240531	153900	70128119	1932	1932	1932	1932	0
260	20240531	153800	70128119	1932	1932	1932	1932	0
261	20240531	153700	70128119	1932	1932	1932	1932	0
262	20240531	153600	70128119	1932	1932	1932	1932	0
263	20240531	153500	70128119	1932	1932	1932	1932	0
264	20240531	153400	70128119	1932	1932	1932	1932	0
265	20240531	153300	70128119	1932	1932	1932	1932	0
266	20240531	153200	70128119	1932	1932	1932	1932	0
267	20240531	153100	70128119	1932	1932	1932	1932	0
268	20240531	153000	70128119	1932	1932	1932	1932	511
269	20240531	152900	69140867	1895	1895	1895	1895	0
270	20240531	152800	69140867	1895	1895	1895	1895	0
271	20240531	152700	69140867	1895	1895	1895	1895	0
272	20240531	152600	69140867	1895	1895	1895	1895	0
273	20240531	152500	69140867	1895	1895	1895	1895	0
274	20240531	152400	69140867	1895	1895	1895	1895	0
275	20240531	152300	69140867	1895	1895	1895	1895	0
276	20240531	152200	69140867	1895	1895	1895	1895	0
277	20240531	152100	69140867	1895	1895	1895	1895	0
278	20240531	152000	69140867	1895	1895	1895	1895	0
279	20240531	151900	69140867	1895	1897	1897	1895	307
280	20240531	151800	68559100	1899	1899	1899	1899	1
281	20240531	151700	68557201	1901	1901	1901	1901	1
282	20240531	151600	68555300	1904	1895	1904	1895	34
283	20240531	151500	68490816	1909	1909	1909	1909	0
284	20240531	151400	68490816	1909	1909	1909	1909	0
285	20240531	151300	68490816	1909	1909	1909	1909	1
286	20240531	151200	68488907	1895	1909	1909	1895	296
287	20240531	151100	67926811	1895	1896	1896	1895	10
288	20240531	151000	67907858	1896	1896	1896	1896	0
289	20240531	150900	67907858	1896	1896	1896	1896	12
290	20240531	150800	67885106	1932	1932	1932	1932	0
291	20240531	150700	67885106	1932	1932	1932	1932	0
292	20240531	150600	67885106	1932	1932	1932	1932	0
293	20240531	150500	67885106	1932	1932	1932	1932	0
294	20240531	150400	67885106	1932	1932	1932	1932	0
295	20240531	150300	67885106	1932	1932	1932	1932	0
296	20240531	150200	67885106	1932	1932	1932	1932	0
297	20240531	150100	67885106	1932	1932	1932	1932	0
298	20240531	150000	67885106	1932	1932	1932	1932	0
299	20240531	145900	67885106	1932	1932	1932	1932	0
300	20240531	145800	67885106	1932	1932	1932	1932	0
301	20240531	145700	67885106	1932	1932	1932	1932	0
302	20240531	145600	67885106	1932	1932	1932	1932	0
303	20240531	145500	67885106	1932	1909	1932	1908	1910
304	20240531	145400	64240586	1933	1933	1933	1933	0
305	20240531	145300	64240586	1933	1933	1933	1933	0
306	20240531	145200	64240586	1933	1933	1933	1933	0
307	20240531	145100	64240586	1933	1933	1933	1933	0
308	20240531	145000	64240586	1933	1933	1933	1933	0
309	20240531	144900	64240586	1933	1933	1933	1933	0
310	20240531	144800	64240586	1933	1933	1933	1933	0
311	20240531	144700	64240586	1933	1933	1933	1933	0
312	20240531	144600	64240586	1933	1933	1933	1933	0
313	20240531	144500	64240586	1933	1933	1933	1933	200
314	20240531	144400	63853986	1933	1933	1933	1933	0
315	20240531	144300	63853986	1933	1933	1933	1933	0
316	20240531	144200	63853986	1933	1933	1933	1933	0
317	20240531	144100	63853986	1933	1933	1933	1933	0
318	20240531	144000	63853986	1933	1933	1933	1933	800
319	20240531	143900	62307586	1933	1933	1933	1933	20
320	20240531	143800	62268926	1934	1934	1934	1934	0
321	20240531	143700	62268926	1934	1934	1934	1934	0
322	20240531	143600	62268926	1934	1906	1934	1906	3478
323	20240531	143500	55595751	1884	1884	1884	1884	0
324	20240531	143400	55595751	1884	1884	1884	1884	0
325	20240531	143300	55595751	1884	1884	1884	1884	0
326	20240531	143200	55595751	1884	1884	1884	1884	9
327	20240531	143100	55578795	1910	1910	1910	1910	0
328	20240531	143000	55578795	1910	1910	1910	1910	0
329	20240531	142900	55578795	1910	1910	1910	1910	0
330	20240531	142800	55578795	1910	1910	1910	1910	0
331	20240531	142700	55578795	1910	1910	1910	1910	0
332	20240531	142600	55578795	1910	1910	1910	1910	0
333	20240531	142500	55578795	1910	1910	1910	1910	1
334	20240531	142400	55576885	1911	1911	1911	1911	0
335	20240531	142300	55576885	1911	1911	1911	1911	0
336	20240531	142200	55576885	1911	1911	1911	1911	0
337	20240531	142100	55576885	1911	1911	1911	1911	0
338	20240531	142000	55576885	1911	1911	1911	1911	0
339	20240531	141900	55576885	1911	1897	1911	1897	1150
340	20240531	141800	53393883	1898	1898	1898	1898	0
341	20240531	141700	53393883	1898	1898	1898	1898	0
342	20240531	141600	53393883	1898	1897	1898	1897	450
343	20240531	141500	52540229	1897	1897	1897	1897	0
344	20240531	141400	52540229	1897	1895	1897	1895	500
345	20240531	141300	51592621	1895	1894	1895	1894	200
346	20240531	141200	51213808	1894	1893	1894	1893	200
347	20240531	141100	50835198	1894	1892	1894	1892	200
348	20240531	141000	50456778	1881	1881	1881	1881	555
349	20240531	140900	49412823	1895	1895	1895	1895	0
350	20240531	140800	49412823	1895	1881	1895	1881	104
351	20240531	140700	49216409	1892	1892	1892	1892	0
352	20240531	140600	49216409	1892	1892	1892	1892	0
353	20240531	140500	49216409	1892	1892	1892	1892	0
354	20240531	140400	49216409	1892	1892	1892	1892	1
355	20240531	140300	49214517	1881	1881	1881	1881	0
356	20240531	140200	49214517	1881	1881	1881	1881	0
357	20240531	140100	49214517	1881	1882	1882	1881	555
358	20240531	140000	48170535	1894	1894	1894	1894	0
359	20240531	135900	48170535	1894	1894	1894	1894	0
360	20240531	135800	48170535	1894	1894	1894	1894	1
361	20240531	135700	48168641	1894	1894	1894	1894	0
362	20240531	135600	48168641	1894	1892	1895	1892	740
363	20240531	135500	46768371	1892	1891	1892	1891	10
364	20240531	135400	46749453	1891	1889	1891	1889	500
365	20240531	135300	45804929	1889	1889	1889	1889	0
366	20240531	135200	45804929	1889	1888	1889	1888	700
367	20240531	135100	44483317	1888	1888	1888	1888	0
368	20240531	135000	44483317	1888	1888	1888	1888	50
369	20240531	134900	44388917	1888	1888	1888	1888	0
370	20240531	134800	44388917	1888	1888	1888	1888	0
371	20240531	134700	44388917	1888	1888	1888	1888	0
372	20240531	134600	44388917	1888	1888	1888	1888	0
373	20240531	134500	44388917	1888	1888	1888	1888	5
374	20240531	134400	44379477	1888	1888	1888	1888	0
375	20240531	134300	44379477	1888	1888	1888	1888	0
376	20240531	134200	44379477	1888	1888	1888	1888	0
377	20240531	134100	44379477	1888	1888	1888	1888	0
378	20240531	134000	44379477	1888	1888	1888	1888	0
379	20240531	133900	44379477	1888	1888	1888	1888	30
380	20240531	133800	44322837	1889	1889	1889	1889	0
381	20240531	133700	44322837	1889	1889	1889	1889	0
382	20240531	133600	44322837	1889	1889	1889	1889	10
383	20240531	133500	44303947	1889	1889	1889	1889	0
384	20240531	133400	44303947	1889	1889	1889	1889	0
385	20240531	133300	44303947	1889	1884	1889	1884	213
386	20240531	133200	43902650	1891	1891	1891	1891	0
387	20240531	133100	43902650	1891	1891	1891	1891	10
388	20240531	133000	43883740	1885	1885	1885	1885	0
389	20240531	132900	43883740	1885	1885	1885	1885	1500
390	20240531	132800	41056240	1891	1891	1891	1891	0
391	20240531	132700	41056240	1891	1891	1891	1891	0
392	20240531	132600	41056240	1891	1891	1891	1891	0
393	20240531	132500	41056240	1891	1891	1891	1891	0
394	20240531	132400	41056240	1891	1891	1891	1891	0
395	20240531	132300	41056240	1891	1891	1891	1891	0
396	20240531	132200	41056240	1891	1891	1891	1891	0
397	20240531	132100	41056240	1891	1891	1891	1891	0
398	20240531	132000	41056240	1891	1891	1891	1891	0
399	20240531	131900	41056240	1891	1891	1891	1891	0
400	20240531	131800	41056240	1891	1891	1891	1891	0
401	20240531	131700	41056240	1891	1891	1891	1891	0
402	20240531	131600	41056240	1891	1891	1891	1891	0
403	20240531	131500	41056240	1891	1891	1891	1891	0
404	20240531	131400	41056240	1891	1891	1891	1891	0
405	20240531	131300	41056240	1891	1891	1891	1891	0
406	20240531	131200	41056240	1891	1891	1891	1891	0
407	20240531	131100	41056240	1891	1891	1891	1891	0
408	20240531	131000	41056240	1891	1891	1891	1891	0
409	20240531	130900	41056240	1891	1891	1891	1891	0
410	20240531	130800	41056240	1891	1891	1891	1891	20
411	20240531	130700	41018420	1891	1891	1891	1891	0
412	20240531	130600	41018420	1891	1891	1891	1891	0
413	20240531	130500	41018420	1891	1891	1891	1891	0
414	20240531	130400	41018420	1891	1891	1891	1891	10
415	20240531	130300	40999510	1891	1891	1891	1891	0
416	20240531	130200	40999510	1891	1891	1891	1891	0
417	20240531	130100	40999510	1891	1891	1891	1891	0
418	20240531	130000	40999510	1891	1891	1891	1891	0
419	20240531	125900	40999510	1891	1891	1891	1891	0
420	20240531	125800	40999510	1891	1891	1891	1891	0
421	20240531	125700	40999510	1891	1891	1891	1891	0
422	20240531	125600	40999510	1891	1891	1891	1891	0
423	20240531	125500	40999510	1891	1891	1891	1891	0
424	20240531	125400	40999510	1891	1891	1891	1891	0
425	20240531	125300	40999510	1891	1891	1891	1891	0
426	20240531	125200	40999510	1891	1891	1891	1891	0
427	20240531	125100	40999510	1891	1891	1891	1891	0
428	20240531	125000	40999510	1891	1891	1891	1891	1351
429	20240531	124900	38444769	1891	1891	1891	1891	0
430	20240531	124800	38444769	1891	1891	1891	1891	10
431	20240531	124700	38425859	1892	1892	1892	1892	0
432	20240531	124600	38425859	1892	1892	1892	1892	0
433	20240531	124500	38425859	1892	1892	1892	1892	100
434	20240531	124400	38236659	1892	1892	1892	1892	0
435	20240531	124300	38236659	1892	1892	1892	1892	0
436	20240531	124200	38236659	1892	1892	1892	1892	0
437	20240531	124100	38236659	1892	1892	1892	1892	0
438	20240531	124000	38236659	1892	1892	1892	1892	2
439	20240531	123900	38232875	1884	1884	1884	1884	0
440	20240531	123800	38232875	1884	1884	1884	1884	0
441	20240531	123700	38232875	1884	1884	1884	1884	0
442	20240531	123600	38232875	1884	1884	1884	1884	1177
443	20240531	123500	36015407	1892	1892	1892	1892	0
444	20240531	123400	36015407	1892	1892	1892	1892	0
445	20240531	123300	36015407	1892	1892	1892	1892	0
446	20240531	123200	36015407	1892	1892	1892	1892	0
447	20240531	123100	36015407	1892	1892	1892	1892	0
448	20240531	123000	36015407	1892	1892	1892	1892	0
449	20240531	122900	36015407	1892	1892	1892	1892	0
450	20240531	122800	36015407	1892	1892	1892	1892	0
451	20240531	122700	36015407	1892	1892	1892	1892	0
452	20240531	122600	36015407	1892	1892	1892	1892	0
453	20240531	122500	36015407	1892	1892	1892	1892	0
454	20240531	122400	36015407	1892	1892	1892	1892	0
455	20240531	122300	36015407	1892	1892	1892	1892	0
456	20240531	122200	36015407	1892	1892	1892	1892	0
457	20240531	122100	36015407	1892	1892	1892	1892	0
458	20240531	122000	36015407	1892	1892	1892	1892	0
459	20240531	121900	36015407	1892	1892	1892	1892	0
460	20240531	121800	36015407	1892	1892	1892	1892	0
461	20240531	121700	36015407	1892	1892	1892	1892	0
462	20240531	121600	36015407	1892	1892	1892	1892	0
463	20240531	121500	36015407	1892	1892	1892	1892	0
464	20240531	121400	36015407	1892	1892	1892	1892	0
465	20240531	121300	36015407	1892	1892	1892	1892	0
466	20240531	121200	36015407	1892	1892	1892	1892	0
467	20240531	121100	36015407	1892	1892	1892	1892	0
468	20240531	121000	36015407	1892	1892	1892	1892	0
469	20240531	120900	36015407	1892	1892	1892	1892	0
470	20240531	120800	36015407	1892	1892	1892	1892	2
471	20240531	120700	36011623	1884	1884	1884	1884	0
472	20240531	120600	36011623	1884	1884	1884	1884	0
473	20240531	120500	36011623	1884	1884	1884	1884	0
474	20240531	120400	36011623	1884	1884	1884	1884	0
475	20240531	120300	36011623	1884	1884	1884	1884	6
476	20240531	120200	36000319	1893	1893	1893	1893	0
477	20240531	120100	36000319	1893	1893	1893	1893	0
478	20240531	120000	36000319	1893	1893	1893	1893	0
479	20240531	115900	36000319	1893	1893	1893	1893	0
480	20240531	115800	36000319	1893	1893	1893	1893	0
481	20240531	115700	36000319	1893	1893	1893	1893	0
482	20240531	115600	36000319	1893	1893	1893	1893	0
483	20240531	115500	36000319	1893	1893	1893	1893	0
484	20240531	115400	36000319	1893	1893	1893	1893	0
485	20240531	115300	36000319	1893	1893	1893	1893	0
486	20240531	115200	36000319	1893	1893	1893	1893	0
487	20240531	115100	36000319	1893	1893	1893	1893	0
488	20240531	115000	36000319	1893	1893	1893	1893	0
489	20240531	114900	36000319	1893	1893	1893	1893	0
490	20240531	114800	36000319	1893	1893	1893	1893	0
491	20240531	114700	36000319	1893	1893	1893	1893	0
492	20240531	114600	36000319	1893	1893	1893	1893	0
493	20240531	114500	36000319	1893	1893	1893	1893	0
494	20240531	114400	36000319	1893	1893	1893	1893	0
495	20240531	114300	36000319	1893	1893	1893	1893	0
496	20240531	114200	36000319	1893	1893	1893	1893	10
497	20240531	114100	35981389	1893	1893	1893	1893	0
498	20240531	114000	35981389	1893	1893	1893	1893	0
499	20240531	113900	35981389	1893	1893	1893	1893	0
500	20240531	113800	35981389	1893	1893	1893	1893	0
501	20240531	113700	35981389	1893	1893	1893	1893	0
502	20240531	113600	35981389	1893	1893	1893	1893	0
503	20240531	113500	35981389	1893	1893	1893	1893	0
504	20240531	113400	35981389	1893	1893	1893	1893	0
505	20240531	113300	35981389	1893	1893	1893	1893	0
506	20240531	113200	35981389	1893	1893	1893	1893	2
507	20240531	113100	35977603	1884	1884	1884	1884	0
508	20240531	113000	35977603	1884	1893	1893	1884	8
509	20240531	112900	35962522	1884	1884	1884	1884	0
510	20240531	112800	35962522	1884	1894	1894	1884	310
511	20240531	112700	35375482	1898	1898	1898	1898	0
512	20240531	112600	35375482	1898	1898	1898	1898	0
513	20240531	112500	35375482	1898	1898	1898	1898	0
514	20240531	112400	35375482	1898	1898	1898	1898	0
515	20240531	112300	35375482	1898	1898	1898	1898	0
516	20240531	112200	35375482	1898	1898	1898	1898	0
517	20240531	112100	35375482	1898	1898	1898	1898	0
518	20240531	112000	35375482	1898	1898	1898	1898	0
519	20240531	111900	35375482	1898	1898	1898	1898	0
520	20240531	111800	35375482	1898	1898	1898	1898	0
521	20240531	111700	35375482	1898	1897	1898	1897	100
522	20240531	111600	35185762	1880	1880	1881	1880	1117
523	20240531	111500	33085300	1881	1880	1881	1880	20
524	20240531	111400	33047690	1866	1866	1866	1866	0
525	20240531	111300	33047690	1866	1878	1878	1866	500
526	20240531	111200	32114486	1881	1880	1881	1880	1000
527	20240531	111100	30233496	1881	1880	1881	1880	205
528	20240531	111000	29848094	1880	1880	1880	1880	317
529	20240531	110900	29252134	1880	1880	1880	1880	0
530	20240531	110800	29252134	1880	1897	1897	1880	3521
531	20240531	110700	22626033	1901	1901	1901	1901	27
532	20240531	110600	22574706	1898	1900	1900	1898	174
533	20240531	110500	22244366	1902	1902	1902	1902	0
534	20240531	110400	22244366	1902	1902	1902	1902	606
535	20240531	110300	21091754	1900	1910	1910	1900	538
536	20240531	110200	20068462	1918	1918	1918	1918	50
537	20240531	110100	19972562	1920	1920	1920	1920	0
538	20240531	110000	19972562	1920	1920	1920	1920	0
539	20240531	105900	19972562	1920	1920	1920	1920	0
540	20240531	105800	19972562	1920	1920	1920	1920	1
541	20240531	105700	19970642	1922	1922	1922	1922	0
542	20240531	105600	19970642	1922	1922	1922	1922	0
543	20240531	105500	19970642	1922	1922	1922	1922	0
544	20240531	105400	19970642	1922	1922	1922	1922	0
545	20240531	105300	19970642	1922	1922	1922	1922	0
546	20240531	105200	19970642	1922	1922	1922	1922	0
547	20240531	105100	19970642	1922	1922	1922	1922	10
548	20240531	105000	19951422	1923	1923	1923	1923	0
549	20240531	104900	19951422	1923	1923	1923	1923	0
550	20240531	104800	19951422	1923	1923	1923	1923	0
551	20240531	104700	19951422	1923	1923	1923	1923	0
552	20240531	104600	19951422	1923	1923	1923	1923	0
553	20240531	104500	19951422	1923	1923	1923	1923	0
554	20240531	104400	19951422	1923	1921	1923	1921	400
555	20240531	104300	19182706	1902	1905	1905	1902	512
556	20240531	104200	18208701	1923	1923	1923	1923	0
557	20240531	104100	18208701	1923	1923	1923	1923	0
558	20240531	104000	18208701	1923	1923	1923	1923	0
559	20240531	103900	18208701	1923	1923	1923	1923	0
560	20240531	103800	18208701	1923	1923	1923	1923	0
561	20240531	103700	18208701	1923	1923	1923	1923	0
562	20240531	103600	18208701	1923	1923	1923	1923	0
563	20240531	103500	18208701	1923	1923	1923	1923	0
564	20240531	103400	18208701	1923	1923	1923	1923	1
565	20240531	103300	18206778	1912	1907	1924	1907	301
566	20240531	103200	17629492	1907	1907	1907	1907	0
567	20240531	103100	17629492	1907	1907	1907	1907	0
568	20240531	103000	17629492	1907	1907	1907	1907	0
569	20240531	102900	17629492	1907	1907	1907	1907	1
570	20240531	102800	17627585	1901	1901	1901	1901	0
571	20240531	102700	17627585	1901	1901	1901	1901	8
572	20240531	102600	17612377	1924	1924	1924	1924	0
573	20240531	102500	17612377	1924	1924	1924	1924	0
574	20240531	102400	17612377	1924	1924	1924	1924	0
575	20240531	102300	17612377	1924	1924	1924	1924	0
576	20240531	102200	17612377	1924	1924	1924	1924	0
577	20240531	102100	17612377	1924	1924	1924	1924	0
578	20240531	102000	17612377	1924	1924	1924	1924	0
579	20240531	101900	17612377	1924	1924	1924	1924	0
580	20240531	101800	17612377	1924	1924	1924	1924	0
581	20240531	101700	17612377	1924	1924	1924	1924	0
582	20240531	101600	17612377	1924	1924	1924	1924	0
583	20240531	101500	17612377	1924	1924	1924	1924	0
584	20240531	101400	17612377	1924	1924	1924	1924	0
585	20240531	101300	17612377	1924	1924	1924	1924	0
586	20240531	101200	17612377	1924	1924	1924	1924	0
587	20240531	101100	17612377	1924	1924	1924	1924	0
588	20240531	101000	17612377	1924	1924	1924	1924	0
589	20240531	100900	17612377	1924	1924	1924	1924	0
590	20240531	100800	17612377	1924	1924	1924	1924	0
591	20240531	100700	17612377	1924	1924	1924	1924	0
592	20240531	100600	17612377	1924	1924	1924	1924	2
593	20240531	100500	17608529	1924	1924	1924	1924	0
594	20240531	100400	17608529	1924	1900	1924	1900	11
595	20240531	100300	17587389	1900	1900	1900	1900	1
596	20240531	100200	17585489	1924	1924	1924	1924	0
597	20240531	100100	17585489	1924	1904	1924	1904	802
598	20240531	100000	16058441	1904	1904	1904	1904	0
599	20240531	095900	16058441	1904	1904	1904	1904	96
600	20240531	095800	15875657	1924	1924	1924	1924	3
601	20240531	095700	15869885	1924	1924	1924	1924	0
602	20240531	095600	15869885	1924	1924	1924	1924	1
603	20240531	095500	15867961	1924	1924	1924	1924	0
604	20240531	095400	15867961	1924	1924	1924	1924	31
605	20240531	095300	15808317	1924	1924	1924	1924	0
606	20240531	095200	15808317	1924	1924	1924	1924	0
607	20240531	095100	15808317	1924	1924	1924	1924	0
608	20240531	095000	15808317	1924	1924	1924	1924	0
609	20240531	094900	15808317	1924	1924	1924	1924	0
610	20240531	094800	15808317	1924	1924	1924	1924	0
611	20240531	094700	15808317	1924	1924	1924	1924	0
612	20240531	094600	15808317	1924	1924	1924	1924	0
613	20240531	094500	15808317	1924	1923	1924	1904	416
614	20240531	094400	15015570	1924	1924	1924	1924	259
615	20240531	094300	14517254	1924	1924	1924	1924	0
616	20240531	094200	14517254	1924	1924	1924	1924	82
617	20240531	094100	14359486	1937	1937	1937	1937	0
618	20240531	094000	14359486	1937	1937	1937	1937	0
619	20240531	093900	14359486	1937	1937	1937	1937	0
620	20240531	093800	14359486	1937	1937	1937	1937	0
621	20240531	093700	14359486	1937	1937	1937	1937	0
622	20240531	093600	14359486	1937	1937	1937	1937	1
623	20240531	093500	14357549	1925	1925	1925	1925	1500
624	20240531	093400	11470049	1938	1938	1938	1938	150
625	20240531	093300	11179349	1930	1930	1930	1930	0
626	20240531	093200	11179349	1930	1930	1930	1930	0
627	20240531	093100	11179349	1930	1930	1930	1930	1500
628	20240531	093000	8284349	1930	1930	1930	1930	1
629	20240531	092900	8282419	1923	1923	1923	1923	10
630	20240531	092800	8263189	1930	1930	1930	1930	0
631	20240531	092700	8263189	1930	1930	1930	1930	0
632	20240531	092600	8263189	1930	1930	1930	1930	0
633	20240531	092500	8263189	1930	1930	1930	1930	2000
634	20240531	092400	4403189	1938	1938	1938	1938	1
635	20240531	092300	4401251	1924	1924	1924	1924	0
636	20240531	092200	4401251	1924	1924	1924	1924	0
637	20240531	092100	4401251	1924	1924	1924	1924	0
638	20240531	092000	4401251	1924	1924	1924	1924	0
639	20240531	091900	4401251	1924	1925	1925	1924	172
640	20240531	091800	4070245	1939	1939	1939	1939	734
641	20240531	091700	2647019	1939	1939	1939	1939	0
642	20240531	091600	2647019	1939	1939	1939	1939	0
643	20240531	091500	2647019	1939	1939	1939	1939	0
644	20240531	091400	2647019	1939	1939	1939	1939	0
645	20240531	091300	2647019	1939	1939	1939	1939	0
646	20240531	091200	2647019	1939	1939	1939	1939	6
647	20240531	091100	2635385	1973	1973	1973	1973	0
648	20240531	091000	2635385	1973	1973	1973	1973	0
649	20240531	090900	2635385	1973	1973	1973	1973	0
650	20240531	090800	2635385	1973	1973	1973	1973	0
651	20240531	090700	2635385	1973	1973	1973	1973	0
652	20240531	090600	2635385	1973	1928	1973	1928	750
653	20240531	090500	1185188	1928	1928	1928	1928	0
654	20240531	090400	1185188	1928	1928	1928	1928	0
655	20240531	090300	1185188	1928	1928	1928	1928	1
656	20240531	090200	1183260	1924	1924	1924	1924	0
657	20240531	090100	1183260	1924	1924	1924	1924	0
658	20240531	090000	1183260	1924	1924	1924	1924	615