KissMeData/026040/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191100	9360010	1939	1939	1939	1939	115
3	20240530	191000	9360010	1939	1939	1939	1939	0
4	20240530	190900	9360010	1939	1939	1939	1939	0
5	20240530	190800	9360010	1939	1939	1939	1939	0
6	20240530	190700	9360010	1939	1939	1939	1939	0
7	20240530	190600	9360010	1939	1939	1939	1939	0
8	20240530	190500	9360010	1939	1939	1939	1939	0
9	20240530	190400	9360010	1939	1939	1939	1939	0
10	20240530	190300	9360010	1939	1939	1939	1939	0
11	20240530	190200	9360010	1939	1939	1939	1939	0
12	20240530	190100	9360010	1939	1939	1939	1939	0
13	20240530	190000	9360010	1939	1939	1939	1939	0
14	20240530	185900	9360010	1939	1939	1939	1939	0
15	20240530	185800	9360010	1939	1939	1939	1939	0
16	20240530	185700	9360010	1939	1939	1939	1939	0
17	20240530	185600	9360010	1939	1939	1939	1939	0
18	20240530	185500	9360010	1939	1939	1939	1939	0
19	20240530	185400	9360010	1939	1939	1939	1939	0
20	20240530	185300	9360010	1939	1939	1939	1939	0
21	20240530	185200	9360010	1939	1939	1939	1939	0
22	20240530	185100	9360010	1939	1939	1939	1939	0
23	20240530	185000	9360010	1939	1939	1939	1939	0
24	20240530	184900	9360010	1939	1939	1939	1939	0
25	20240530	184800	9360010	1939	1939	1939	1939	0
26	20240530	184700	9360010	1939	1939	1939	1939	0
27	20240530	184600	9360010	1939	1939	1939	1939	0
28	20240530	184500	9360010	1939	1939	1939	1939	0
29	20240530	184400	9360010	1939	1939	1939	1939	0
30	20240530	184300	9360010	1939	1939	1939	1939	0
31	20240530	184200	9360010	1939	1939	1939	1939	0
32	20240530	184100	9360010	1939	1939	1939	1939	115
33	20240530	184000	9360010	1939	1939	1939	1939	0
34	20240530	183900	9360010	1939	1939	1939	1939	0
35	20240530	183800	9360010	1939	1939	1939	1939	0
36	20240530	183700	9360010	1939	1939	1939	1939	0
37	20240530	183600	9360010	1939	1939	1939	1939	0
38	20240530	183500	9360010	1939	1939	1939	1939	0
39	20240530	183400	9360010	1939	1939	1939	1939	0
40	20240530	183300	9360010	1939	1939	1939	1939	0
41	20240530	183200	9360010	1939	1939	1939	1939	0
42	20240530	183100	9360010	1939	1939	1939	1939	0
43	20240530	183000	9360010	1939	1939	1939	1939	0
44	20240530	182900	9360010	1939	1939	1939	1939	0
45	20240530	182800	9360010	1939	1939	1939	1939	0
46	20240530	182700	9360010	1939	1939	1939	1939	0
47	20240530	182600	9360010	1939	1939	1939	1939	0
48	20240530	182500	9360010	1939	1939	1939	1939	0
49	20240530	182400	9360010	1939	1939	1939	1939	0
50	20240530	182300	9360010	1939	1939	1939	1939	0
51	20240530	182200	9360010	1939	1939	1939	1939	0
52	20240530	182100	9360010	1939	1939	1939	1939	0
53	20240530	182000	9360010	1939	1939	1939	1939	0
54	20240530	181900	9360010	1939	1939	1939	1939	0
55	20240530	181800	9360010	1939	1939	1939	1939	0
56	20240530	181700	9360010	1939	1939	1939	1939	0
57	20240530	181600	9360010	1939	1939	1939	1939	0
58	20240530	181500	9360010	1939	1939	1939	1939	0
59	20240530	181400	9360010	1939	1939	1939	1939	0
60	20240530	181300	9360010	1939	1939	1939	1939	0
61	20240530	181200	9360010	1939	1939	1939	1939	0
62	20240530	181100	9360010	1939	1939	1939	1939	115
63	20240530	181000	9360010	1939	1939	1939	1939	0
64	20240530	180900	9360010	1939	1939	1939	1939	0
65	20240530	180800	9360010	1939	1939	1939	1939	0
66	20240530	180700	9360010	1939	1939	1939	1939	0
67	20240530	180600	9360010	1939	1939	1939	1939	0
68	20240530	180500	9360010	1939	1939	1939	1939	0
69	20240530	180400	9360010	1939	1939	1939	1939	0
70	20240530	180300	9360010	1939	1939	1939	1939	0
71	20240530	180200	9360010	1939	1939	1939	1939	0
72	20240530	180100	9360010	1939	1939	1939	1939	0
73	20240530	180000	9360010	1939	1939	1939	1939	0
74	20240530	175900	9360010	1939	1939	1939	1939	0
75	20240530	175800	9360010	1939	1939	1939	1939	0
76	20240530	175700	9360010	1939	1939	1939	1939	0
77	20240530	175600	9360010	1939	1939	1939	1939	0
78	20240530	175500	9360010	1939	1939	1939	1939	0
79	20240530	175400	9360010	1939	1939	1939	1939	0
80	20240530	175300	9360010	1939	1939	1939	1939	0
81	20240530	175200	9360010	1939	1939	1939	1939	0
82	20240530	175100	9360010	1939	1939	1939	1939	0
83	20240530	175000	9360010	1939	1939	1939	1939	0
84	20240530	174900	9360010	1939	1939	1939	1939	0
85	20240530	174800	9360010	1939	1939	1939	1939	0
86	20240530	174700	9360010	1939	1939	1939	1939	0
87	20240530	174600	9360010	1939	1939	1939	1939	0
88	20240530	174500	9360010	1939	1939	1939	1939	0
89	20240530	174400	9360010	1939	1939	1939	1939	0
90	20240530	174300	9360010	1939	1939	1939	1939	0
91	20240530	174200	9360010	1939	1939	1939	1939	0
92	20240530	174100	9360010	1939	1939	1939	1939	115
93	20240530	174000	9360010	1939	1939	1939	1939	0
94	20240530	173900	9360010	1939	1939	1939	1939	0
95	20240530	173800	9360010	1939	1939	1939	1939	0
96	20240530	173700	9360010	1939	1939	1939	1939	0
97	20240530	173600	9360010	1939	1939	1939	1939	0
98	20240530	173500	9360010	1939	1939	1939	1939	0
99	20240530	173400	9360010	1939	1939	1939	1939	0
100	20240530	173300	9360010	1939	1939	1939	1939	0
101	20240530	173200	9360010	1939	1939	1939	1939	0
102	20240530	173100	9360010	1939	1939	1939	1939	0
103	20240530	173000	9360010	1939	1939	1939	1939	0
104	20240530	172900	9360010	1939	1939	1939	1939	0
105	20240530	172800	9360010	1939	1939	1939	1939	0
106	20240530	172700	9360010	1939	1939	1939	1939	0
107	20240530	172600	9360010	1939	1939	1939	1939	0
108	20240530	172500	9360010	1939	1939	1939	1939	0
109	20240530	172400	9360010	1939	1939	1939	1939	0
110	20240530	172300	9360010	1939	1939	1939	1939	0
111	20240530	172200	9360010	1939	1939	1939	1939	0
112	20240530	172100	9360010	1939	1939	1939	1939	0
113	20240530	172000	9360010	1939	1939	1939	1939	0
114	20240530	171900	9360010	1939	1939	1939	1939	0
115	20240530	171800	9360010	1939	1939	1939	1939	0
116	20240530	171700	9360010	1939	1939	1939	1939	0
117	20240530	171600	9360010	1939	1939	1939	1939	0
118	20240530	171500	9360010	1939	1939	1939	1939	0
119	20240530	171400	9360010	1939	1939	1939	1939	0
120	20240530	171300	9360010	1939	1939	1939	1939	0
121	20240530	171200	9360010	1939	1939	1939	1939	0
122	20240530	171100	9360010	1939	1939	1939	1939	115
123	20240530	171000	9360010	1939	1939	1939	1939	0
124	20240530	170900	9360010	1939	1939	1939	1939	0
125	20240530	170800	9360010	1939	1939	1939	1939	0
126	20240530	170700	9360010	1939	1939	1939	1939	0
127	20240530	170600	9360010	1939	1939	1939	1939	0
128	20240530	170500	9360010	1939	1939	1939	1939	0
129	20240530	170400	9360010	1939	1939	1939	1939	0
130	20240530	170300	9360010	1939	1939	1939	1939	0
131	20240530	170200	9360010	1939	1939	1939	1939	0
132	20240530	170100	9360010	1939	1939	1939	1939	0
133	20240530	170000	9360010	1939	1939	1939	1939	0
134	20240530	165900	9360010	1939	1939	1939	1939	0
135	20240530	165800	9360010	1939	1939	1939	1939	0
136	20240530	165700	9360010	1939	1939	1939	1939	0
137	20240530	165600	9360010	1939	1939	1939	1939	0
138	20240530	165500	9360010	1939	1939	1939	1939	0
139	20240530	165400	9360010	1939	1939	1939	1939	0
140	20240530	165300	9360010	1939	1939	1939	1939	0
141	20240530	165200	9360010	1939	1939	1939	1939	0
142	20240530	165100	9360010	1939	1939	1939	1939	0
143	20240530	165000	9360010	1939	1939	1939	1939	0
144	20240530	164900	9360010	1939	1939	1939	1939	0
145	20240530	164800	9360010	1939	1939	1939	1939	0
146	20240530	164700	9360010	1939	1939	1939	1939	0
147	20240530	164600	9360010	1939	1939	1939	1939	0
148	20240530	164500	9360010	1939	1939	1939	1939	0
149	20240530	164400	9360010	1939	1939	1939	1939	0
150	20240530	164300	9360010	1939	1939	1939	1939	0
151	20240530	164200	9360010	1939	1939	1939	1939	0
152	20240530	164100	9360010	1939	1939	1939	1939	115
153	20240530	164000	9360010	1939	1939	1939	1939	0
154	20240530	163900	9360010	1939	1939	1939	1939	0
155	20240530	163800	9360010	1939	1939	1939	1939	0
156	20240530	163700	9360010	1939	1939	1939	1939	0
157	20240530	163600	9360010	1939	1939	1939	1939	0
158	20240530	163500	9360010	1939	1939	1939	1939	0
159	20240530	163400	9360010	1939	1939	1939	1939	0
160	20240530	163300	9360010	1939	1939	1939	1939	0
161	20240530	163200	9360010	1939	1939	1939	1939	0
162	20240530	163100	9360010	1939	1939	1939	1939	0
163	20240530	163000	9360010	1939	1939	1939	1939	0
164	20240530	162900	9360010	1939	1939	1939	1939	0
165	20240530	162800	9360010	1939	1939	1939	1939	0
166	20240530	162700	9360010	1939	1939	1939	1939	0
167	20240530	162600	9360010	1939	1939	1939	1939	0
168	20240530	162500	9360010	1939	1939	1939	1939	0
169	20240530	162400	9360010	1939	1939	1939	1939	0
170	20240530	162300	9360010	1939	1939	1939	1939	0
171	20240530	162200	9360010	1939	1939	1939	1939	0
172	20240530	162100	9360010	1939	1939	1939	1939	0
173	20240530	162000	9360010	1939	1939	1939	1939	0
174	20240530	161900	9360010	1939	1939	1939	1939	0
175	20240530	161800	9360010	1939	1939	1939	1939	0
176	20240530	161700	9360010	1939	1939	1939	1939	0
177	20240530	161600	9360010	1939	1939	1939	1939	0
178	20240530	161500	9360010	1939	1939	1939	1939	0
179	20240530	161400	9360010	1939	1939	1939	1939	0
180	20240530	161300	9360010	1939	1939	1939	1939	0
181	20240530	161200	9360010	1939	1939	1939	1939	0
182	20240530	161100	9360010	1939	1939	1939	1939	115
183	20240530	161000	9360010	1939	1939	1939	1939	0
184	20240530	160900	9360010	1939	1939	1939	1939	0
185	20240530	160800	9360010	1939	1939	1939	1939	0
186	20240530	160700	9360010	1939	1939	1939	1939	0
187	20240530	160600	9360010	1939	1939	1939	1939	0
188	20240530	160500	9360010	1939	1939	1939	1939	0
189	20240530	160400	9360010	1939	1939	1939	1939	0
190	20240530	160300	9360010	1939	1939	1939	1939	0
191	20240530	160200	9360010	1939	1939	1939	1939	0
192	20240530	160100	9360010	1939	1939	1939	1939	0
193	20240530	160000	9360010	1939	1939	1939	1939	0
194	20240530	155900	9360010	1939	1939	1939	1939	0
195	20240530	155800	9360010	1939	1939	1939	1939	0
196	20240530	155700	9360010	1939	1939	1939	1939	0
197	20240530	155600	9360010	1939	1939	1939	1939	0
198	20240530	155500	9360010	1939	1939	1939	1939	0
199	20240530	155400	9360010	1939	1939	1939	1939	0
200	20240530	155300	9360010	1939	1939	1939	1939	0
201	20240530	155200	9360010	1939	1939	1939	1939	0
202	20240530	155100	9360010	1939	1939	1939	1939	0
203	20240530	155000	9360010	1939	1939	1939	1939	0
204	20240530	154900	9360010	1939	1939	1939	1939	0
205	20240530	154800	9360010	1939	1939	1939	1939	0
206	20240530	154700	9360010	1939	1939	1939	1939	0
207	20240530	154600	9360010	1939	1939	1939	1939	0
208	20240530	154500	9360010	1939	1939	1939	1939	0
209	20240530	154400	9360010	1939	1939	1939	1939	0
210	20240530	154300	9360010	1939	1939	1939	1939	0
211	20240530	154200	9360010	1939	1939	1939	1939	0
212	20240530	154100	9360010	1939	1939	1939	1939	115
213	20240530	154000	9360010	1939	1939	1939	1939	0
214	20240530	153900	9360010	1939	1939	1939	1939	0
215	20240530	153800	9360010	1939	1939	1939	1939	0
216	20240530	153700	9360010	1939	1939	1939	1939	0
217	20240530	153600	9360010	1939	1939	1939	1939	0
218	20240530	153500	9360010	1939	1939	1939	1939	0
219	20240530	153400	9360010	1939	1939	1939	1939	0
220	20240530	153300	9360010	1939	1939	1939	1939	0
221	20240530	153200	9360010	1939	1939	1939	1939	0
222	20240530	153100	9360010	1939	1939	1939	1939	0
223	20240530	153000	9360010	1939	1939	1939	1939	115
224	20240530	152900	9137025	1939	1939	1939	1939	0
225	20240530	152800	9137025	1939	1939	1939	1939	0
226	20240530	152700	9137025	1939	1939	1939	1939	0
227	20240530	152600	9137025	1939	1939	1939	1939	0
228	20240530	152500	9137025	1939	1939	1939	1939	0
229	20240530	152400	9137025	1939	1939	1939	1939	0
230	20240530	152300	9137025	1939	1939	1939	1939	0
231	20240530	152200	9137025	1939	1939	1939	1939	0
232	20240530	152100	9137025	1939	1939	1939	1939	0
233	20240530	152000	9137025	1939	1939	1939	1939	0
234	20240530	151900	9137025	1939	1939	1939	1939	0
235	20240530	151800	9137025	1939	1935	1939	1927	305
236	20240530	151700	8546527	1929	1930	1935	1929	4
237	20240530	151600	8538798	1937	1937	1937	1937	0
238	20240530	151500	8538798	1937	1937	1937	1937	0
239	20240530	151400	8538798	1937	1937	1937	1937	0
240	20240530	151300	8538798	1937	1937	1937	1937	0
241	20240530	151200	8538798	1937	1937	1937	1937	0
242	20240530	151100	8538798	1937	1937	1937	1937	0
243	20240530	151000	8538798	1937	1937	1937	1937	0
244	20240530	150900	8538798	1937	1937	1937	1937	0
245	20240530	150800	8538798	1937	1937	1937	1937	0
246	20240530	150700	8538798	1937	1937	1937	1937	0
247	20240530	150600	8538798	1937	1937	1937	1937	0
248	20240530	150500	8538798	1937	1937	1937	1937	0
249	20240530	150400	8538798	1937	1937	1937	1937	51
250	20240530	150300	8440011	1937	1937	1937	1937	0
251	20240530	150200	8440011	1937	1937	1937	1937	0
252	20240530	150100	8440011	1937	1934	1937	1934	42
253	20240530	150000	8358686	1934	1934	1934	1934	4
254	20240530	145900	8350950	1938	1938	1938	1938	0
255	20240530	145800	8350950	1938	1938	1938	1938	51
256	20240530	145700	8252112	1938	1927	1938	1927	3
257	20240530	145600	8246309	1938	1938	1938	1938	0
258	20240530	145500	8246309	1938	1938	1938	1938	0
259	20240530	145400	8246309	1938	1938	1938	1938	0
260	20240530	145300	8246309	1938	1938	1938	1938	0
261	20240530	145200	8246309	1938	1938	1938	1938	51
262	20240530	145100	8147471	1939	1939	1939	1939	0
263	20240530	145000	8147471	1939	1939	1939	1939	0
264	20240530	144900	8147471	1939	1939	1939	1939	0
265	20240530	144800	8147471	1939	1939	1939	1939	0
266	20240530	144700	8147471	1939	1939	1939	1939	0
267	20240530	144600	8147471	1939	1939	1939	1939	51
268	20240530	144500	8048582	1939	1939	1939	1939	0
269	20240530	144400	8048582	1939	1939	1939	1939	0
270	20240530	144300	8048582	1939	1939	1939	1939	0
271	20240530	144200	8048582	1939	1939	1939	1939	0
272	20240530	144100	8048582	1939	1939	1939	1939	1
273	20240530	144000	8046643	1926	1925	1926	1925	325
274	20240530	143900	7420719	1925	1925	1925	1925	0
275	20240530	143800	7420719	1925	1925	1925	1925	0
276	20240530	143700	7420719	1925	1925	1925	1925	0
277	20240530	143600	7420719	1925	1925	1925	1925	0
278	20240530	143500	7420719	1925	1925	1925	1925	40
279	20240530	143400	7343719	1940	1939	1940	1939	51
280	20240530	143300	7244809	1940	1940	1940	1940	0
281	20240530	143200	7244809	1940	1940	1940	1940	0
282	20240530	143100	7244809	1940	1940	1940	1940	0
283	20240530	143000	7244809	1940	1940	1940	1940	0
284	20240530	142900	7244809	1940	1940	1940	1940	0
285	20240530	142800	7244809	1940	1935	1940	1935	52
286	20240530	142700	7144104	1936	1936	1936	1936	0
287	20240530	142600	7144104	1936	1936	1936	1936	10
288	20240530	142500	7124744	1935	1935	1935	1935	0
289	20240530	142400	7124744	1935	1924	1935	1924	73
290	20240530	142300	6984232	1924	1924	1924	1924	0
291	20240530	142200	6984232	1924	1923	1924	1923	52
292	20240530	142100	6884233	1923	1923	1923	1923	0
293	20240530	142000	6884233	1923	1923	1923	1923	0
294	20240530	141900	6884233	1923	1923	1923	1923	0
295	20240530	141800	6884233	1923	1923	1923	1923	0
296	20240530	141700	6884233	1923	1923	1923	1923	0
297	20240530	141600	6884233	1923	1923	1923	1923	52
298	20240530	141500	6784237	1920	1920	1920	1920	66
299	20240530	141400	6657517	1923	1923	1923	1923	0
300	20240530	141300	6657517	1923	1923	1923	1923	0
301	20240530	141200	6657517	1923	1923	1923	1923	0
302	20240530	141100	6657517	1923	1923	1923	1923	0
303	20240530	141000	6657517	1923	1923	1923	1923	0
304	20240530	140900	6657517	1923	1923	1923	1923	0
305	20240530	140800	6657517	1923	1923	1923	1923	0
306	20240530	140700	6657517	1923	1923	1923	1923	0
307	20240530	140600	6657517	1923	1923	1923	1923	0
308	20240530	140500	6657517	1923	1923	1923	1923	0
309	20240530	140400	6657517	1923	1923	1923	1923	1
310	20240530	140300	6655594	1922	1922	1922	1922	0
311	20240530	140200	6655594	1922	1922	1922	1922	0
312	20240530	140100	6655594	1922	1922	1922	1922	0
313	20240530	140000	6655594	1922	1922	1922	1922	0
314	20240530	135900	6655594	1922	1922	1922	1922	0
315	20240530	135800	6655594	1922	1922	1922	1922	0
316	20240530	135700	6655594	1922	1922	1922	1922	1
317	20240530	135600	6653672	1922	1922	1922	1922	0
318	20240530	135500	6653672	1922	1920	1922	1920	67
319	20240530	135400	6525030	1922	1921	1922	1921	2
320	20240530	135300	6521187	1921	1921	1921	1921	1
321	20240530	135200	6519266	1920	1920	1920	1920	0
322	20240530	135100	6519266	1920	1920	1920	1920	0
323	20240530	135000	6519266	1920	1920	1920	1920	0
324	20240530	134900	6519266	1920	1920	1920	1920	0
325	20240530	134800	6519266	1920	1920	1920	1920	0
326	20240530	134700	6519266	1920	1920	1920	1920	0
327	20240530	134600	6519266	1920	1920	1920	1920	13
328	20240530	134500	6494306	1921	1921	1921	1921	0
329	20240530	134400	6494306	1921	1921	1921	1921	1
330	20240530	134300	6492385	1921	1921	1921	1921	0
331	20240530	134200	6492385	1921	1921	1921	1921	10
332	20240530	134100	6473175	1922	1922	1922	1922	600
333	20240530	134000	5319975	1922	1922	1922	1922	0
334	20240530	133900	5319975	1922	1922	1922	1922	5
335	20240530	133800	5310365	1923	1923	1923	1923	0
336	20240530	133700	5310365	1923	1923	1923	1923	0
337	20240530	133600	5310365	1923	1923	1923	1923	0
338	20240530	133500	5310365	1923	1920	1923	1920	67
339	20240530	133400	5181722	1923	1923	1923	1923	0
340	20240530	133300	5181722	1923	1923	1923	1923	0
341	20240530	133200	5181722	1923	1923	1923	1923	0
342	20240530	133100	5181722	1923	1923	1923	1923	1
343	20240530	133000	5179799	1920	1920	1920	1920	29
344	20240530	132900	5124119	1923	1923	1923	1923	0
345	20240530	132800	5124119	1923	1923	1923	1923	0
346	20240530	132700	5124119	1923	1923	1923	1923	0
347	20240530	132600	5124119	1923	1923	1923	1923	0
348	20240530	132500	5124119	1923	1923	1923	1923	0
349	20240530	132400	5124119	1923	1923	1923	1923	0
350	20240530	132300	5124119	1923	1923	1923	1923	0
351	20240530	132200	5124119	1923	1923	1923	1923	0
352	20240530	132100	5124119	1923	1923	1923	1923	0
353	20240530	132000	5124119	1923	1923	1923	1923	0
354	20240530	131900	5124119	1923	1923	1923	1923	0
355	20240530	131800	5124119	1923	1923	1923	1923	0
356	20240530	131700	5124119	1923	1923	1923	1923	0
357	20240530	131600	5124119	1923	1923	1923	1923	0
358	20240530	131500	5124119	1923	1921	1923	1921	327
359	20240530	131400	4495432	1923	1923	1923	1923	0
360	20240530	131300	4495432	1923	1923	1923	1923	0
361	20240530	131200	4495432	1923	1923	1923	1923	0
362	20240530	131100	4495432	1923	1923	1923	1923	5
363	20240530	131000	4485817	1921	1921	1921	1921	0
364	20240530	130900	4485817	1921	1921	1921	1921	23
365	20240530	130800	4441634	1921	1921	1921	1921	13
366	20240530	130700	4416661	1921	1921	1921	1921	1
367	20240530	130600	4414740	1921	1921	1921	1921	4
368	20240530	130500	4407056	1921	1921	1921	1921	0
369	20240530	130400	4407056	1921	1921	1921	1921	0
370	20240530	130300	4407056	1921	1921	1921	1921	1
371	20240530	130200	4405135	1921	1921	1921	1921	3
372	20240530	130100	4399372	1921	1921	1921	1921	2
373	20240530	130000	4395530	1920	1920	1920	1920	0
374	20240530	125900	4395530	1920	1920	1920	1920	0
375	20240530	125800	4395530	1920	1920	1920	1920	0
376	20240530	125700	4395530	1920	1920	1920	1920	128
377	20240530	125600	4149770	1920	1920	1920	1920	0
378	20240530	125500	4149770	1920	1920	1920	1920	67
379	20240530	125400	4021130	1921	1921	1921	1921	0
380	20240530	125300	4021130	1921	1921	1921	1921	0
381	20240530	125200	4021130	1921	1921	1921	1921	0
382	20240530	125100	4021130	1921	1921	1921	1921	0
383	20240530	125000	4021130	1921	1921	1921	1921	0
384	20240530	124900	4021130	1921	1921	1921	1921	0
385	20240530	124800	4021130	1921	1921	1921	1921	0
386	20240530	124700	4021130	1921	1921	1921	1921	0
387	20240530	124600	4021130	1921	1921	1921	1921	0
388	20240530	124500	4021130	1921	1921	1921	1921	5
389	20240530	124400	4011525	1921	1921	1921	1921	0
390	20240530	124300	4011525	1921	1921	1921	1921	0
391	20240530	124200	4011525	1921	1921	1921	1921	0
392	20240530	124100	4011525	1921	1921	1921	1921	0
393	20240530	124000	4011525	1921	1921	1921	1921	0
394	20240530	123900	4011525	1921	1921	1921	1921	0
395	20240530	123800	4011525	1921	1921	1921	1921	0
396	20240530	123700	4011525	1921	1921	1921	1921	0
397	20240530	123600	4011525	1921	1921	1921	1921	0
398	20240530	123500	4011525	1921	1921	1921	1921	15
399	20240530	123400	3982710	1923	1923	1923	1923	1
400	20240530	123300	3980787	1923	1923	1923	1923	0
401	20240530	123200	3980787	1923	1923	1923	1923	5
402	20240530	123100	3971172	1923	1923	1923	1923	0
403	20240530	123000	3971172	1923	1923	1923	1923	0
404	20240530	122900	3971172	1923	1923	1923	1923	0
405	20240530	122800	3971172	1923	1923	1923	1923	0
406	20240530	122700	3971172	1923	1923	1923	1923	0
407	20240530	122600	3971172	1923	1923	1923	1923	0
408	20240530	122500	3971172	1923	1923	1923	1923	18
409	20240530	122400	3936558	1923	1923	1923	1923	0
410	20240530	122300	3936558	1923	1923	1923	1923	12
411	20240530	122200	3913482	1923	1923	1923	1923	8
412	20240530	122100	3898098	1921	1921	1921	1921	0
413	20240530	122000	3898098	1921	1921	1921	1921	0
414	20240530	121900	3898098	1921	1921	1921	1921	0
415	20240530	121800	3898098	1921	1921	1921	1921	0
416	20240530	121700	3898098	1921	1921	1921	1921	0
417	20240530	121600	3898098	1921	1921	1921	1921	0
418	20240530	121500	3898098	1921	1921	1921	1921	67
419	20240530	121400	3769391	1921	1921	1921	1921	0
420	20240530	121300	3769391	1921	1921	1921	1921	0
421	20240530	121200	3769391	1921	1921	1921	1921	0
422	20240530	121100	3769391	1921	1921	1921	1921	0
423	20240530	121000	3769391	1921	1921	1921	1921	0
424	20240530	120900	3769391	1921	1921	1921	1921	0
425	20240530	120800	3769391	1921	1921	1921	1921	0
426	20240530	120700	3769391	1921	1921	1921	1921	0
427	20240530	120600	3769391	1921	1922	1922	1921	169
428	20240530	120500	3444640	1923	1923	1923	1923	0
429	20240530	120400	3444640	1923	1923	1923	1923	0
430	20240530	120300	3444640	1923	1923	1923	1923	0
431	20240530	120200	3444640	1923	1923	1923	1923	0
432	20240530	120100	3444640	1923	1923	1923	1923	0
433	20240530	120000	3444640	1923	1923	1923	1923	0
434	20240530	115900	3444640	1923	1923	1923	1923	0
435	20240530	115800	3444640	1923	1923	1923	1923	0
436	20240530	115700	3444640	1923	1923	1923	1923	1
437	20240530	115600	3442717	1923	1923	1923	1923	32
438	20240530	115500	3381181	1924	1924	1924	1924	1
439	20240530	115400	3379257	1925	1925	1925	1925	0
440	20240530	115300	3379257	1925	1925	1925	1925	0
441	20240530	115200	3379257	1925	1925	1925	1925	0
442	20240530	115100	3379257	1925	1925	1925	1925	0
443	20240530	115000	3379257	1925	1925	1925	1925	0
444	20240530	114900	3379257	1925	1925	1925	1925	0
445	20240530	114800	3379257	1925	1925	1925	1925	0
446	20240530	114700	3379257	1925	1925	1925	1925	0
447	20240530	114600	3379257	1925	1925	1925	1925	0
448	20240530	114500	3379257	1925	1925	1925	1925	0
449	20240530	114400	3379257	1925	1925	1925	1925	0
450	20240530	114300	3379257	1925	1925	1925	1925	52
451	20240530	114200	3279157	1925	1925	1925	1925	0
452	20240530	114100	3279157	1925	1925	1925	1925	0
453	20240530	114000	3279157	1925	1925	1925	1925	0
454	20240530	113900	3279157	1925	1925	1925	1925	0
455	20240530	113800	3279157	1925	1925	1925	1925	0
456	20240530	113700	3279157	1925	1925	1925	1925	0
457	20240530	113600	3279157	1925	1925	1925	1925	0
458	20240530	113500	3279157	1925	1925	1925	1925	55
459	20240530	113400	3173282	1926	1926	1926	1926	0
460	20240530	113300	3173282	1926	1926	1926	1926	0
461	20240530	113200	3173282	1926	1926	1926	1926	0
462	20240530	113100	3173282	1926	1926	1926	1926	0
463	20240530	113000	3173282	1926	1926	1926	1926	0
464	20240530	112900	3173282	1926	1926	1926	1926	0
465	20240530	112800	3173282	1926	1926	1926	1926	0
466	20240530	112700	3173282	1926	1926	1926	1926	0
467	20240530	112600	3173282	1926	1926	1926	1926	1
468	20240530	112500	3171356	1926	1926	1926	1926	0
469	20240530	112400	3171356	1926	1926	1926	1926	0
470	20240530	112300	3171356	1926	1926	1926	1926	0
471	20240530	112200	3171356	1926	1926	1926	1926	0
472	20240530	112100	3171356	1926	1926	1926	1926	0
473	20240530	112000	3171356	1926	1926	1926	1926	1
474	20240530	111900	3169430	1926	1926	1926	1926	3
475	20240530	111800	3163652	1926	1926	1926	1926	18
476	20240530	111700	3128984	1926	1926	1926	1926	8
477	20240530	111600	3113576	1926	1926	1926	1926	125
478	20240530	111500	2872826	1926	1926	1926	1926	11
479	20240530	111400	2851640	1928	1928	1928	1928	0
480	20240530	111300	2851640	1928	1928	1928	1928	0
481	20240530	111200	2851640	1928	1928	1928	1928	0
482	20240530	111100	2851640	1928	1928	1928	1928	0
483	20240530	111000	2851640	1928	1928	1928	1928	32
484	20240530	110900	2789944	1928	1928	1928	1928	0
485	20240530	110800	2789944	1928	1928	1928	1928	0
486	20240530	110700	2789944	1928	1928	1928	1928	0
487	20240530	110600	2789944	1928	1927	1928	1927	101
488	20240530	110500	2595224	1928	1928	1928	1928	0
489	20240530	110400	2595224	1928	1928	1928	1928	0
490	20240530	110300	2595224	1928	1928	1928	1928	0
491	20240530	110200	2595224	1928	1928	1928	1928	0
492	20240530	110100	2595224	1928	1928	1928	1928	0
493	20240530	110000	2595224	1928	1928	1928	1928	1
494	20240530	105900	2593296	1928	1928	1928	1928	0
495	20240530	105800	2593296	1928	1928	1928	1928	420
496	20240530	105700	1783536	1928	1928	1928	1928	0
497	20240530	105600	1783536	1928	1928	1928	1928	0
498	20240530	105500	1783536	1928	1929	1929	1928	13
499	20240530	105400	1758461	1930	1930	1930	1930	0
500	20240530	105300	1758461	1930	1930	1930	1930	0
501	20240530	105200	1758461	1930	1930	1930	1930	16
502	20240530	105100	1727581	1931	1931	1931	1931	0
503	20240530	105000	1727581	1931	1931	1931	1931	0
504	20240530	104900	1727581	1931	1931	1931	1931	0
505	20240530	104800	1727581	1931	1931	1931	1931	0
506	20240530	104700	1727581	1931	1931	1931	1931	0
507	20240530	104600	1727581	1931	1931	1931	1931	0
508	20240530	104500	1727581	1931	1931	1931	1931	3
509	20240530	104400	1721788	1932	1932	1932	1932	0
510	20240530	104300	1721788	1932	1932	1932	1932	0
511	20240530	104200	1721788	1932	1932	1932	1932	1
512	20240530	104100	1719856	1932	1932	1932	1932	0
513	20240530	104000	1719856	1932	1932	1932	1932	0
514	20240530	103900	1719856	1932	1932	1932	1932	0
515	20240530	103800	1719856	1932	1932	1932	1932	0
516	20240530	103700	1719856	1932	1932	1932	1932	0
517	20240530	103600	1719856	1932	1932	1932	1932	0
518	20240530	103500	1719856	1932	1932	1932	1932	43
519	20240530	103400	1636780	1935	1935	1935	1935	0
520	20240530	103300	1636780	1935	1935	1935	1935	0
521	20240530	103200	1636780	1935	1935	1935	1935	0
522	20240530	103100	1636780	1935	1935	1935	1935	0
523	20240530	103000	1636780	1935	1935	1935	1935	0
524	20240530	102900	1636780	1935	1935	1935	1935	0
525	20240530	102800	1636780	1935	1935	1935	1935	0
526	20240530	102700	1636780	1935	1935	1935	1935	0
527	20240530	102600	1636780	1935	1935	1935	1935	0
528	20240530	102500	1636780	1935	1935	1935	1935	0
529	20240530	102400	1636780	1935	1935	1935	1935	0
530	20240530	102300	1636780	1935	1935	1935	1935	0
531	20240530	102200	1636780	1935	1935	1935	1935	0
532	20240530	102100	1636780	1935	1935	1935	1935	0
533	20240530	102000	1636780	1935	1935	1935	1935	0
534	20240530	101900	1636780	1935	1935	1935	1935	0
535	20240530	101800	1636780	1935	1935	1935	1935	0
536	20240530	101700	1636780	1935	1935	1935	1935	9
537	20240530	101600	1619365	1935	1935	1935	1935	7
538	20240530	101500	1605820	1935	1935	1935	1935	2
539	20240530	101400	1601950	1936	1936	1936	1936	0
540	20240530	101300	1601950	1936	1936	1936	1936	0
541	20240530	101200	1601950	1936	1936	1936	1936	3
542	20240530	101100	1596142	1935	1935	1935	1935	0
543	20240530	101000	1596142	1935	1935	1935	1935	0
544	20240530	100900	1596142	1935	1935	1935	1935	0
545	20240530	100800	1596142	1935	1935	1935	1935	0
546	20240530	100700	1596142	1935	1935	1935	1935	1
547	20240530	100600	1594207	1935	1935	1935	1935	0
548	20240530	100500	1594207	1935	1935	1935	1935	5
549	20240530	100400	1584532	1935	1935	1935	1935	0
550	20240530	100300	1584532	1935	1935	1935	1935	6
551	20240530	100200	1572922	1935	1935	1935	1935	0
552	20240530	100100	1572922	1935	1935	1935	1935	0
553	20240530	100000	1572922	1935	1935	1935	1935	34
554	20240530	095900	1507132	1936	1936	1936	1936	0
555	20240530	095800	1507132	1936	1936	1936	1936	0
556	20240530	095700	1507132	1936	1936	1936	1936	0
557	20240530	095600	1507132	1936	1936	1936	1936	1
558	20240530	095500	1505196	1936	1935	1936	1935	105
559	20240530	095400	1302016	1936	1936	1936	1936	0
560	20240530	095300	1302016	1936	1936	1936	1936	0
561	20240530	095200	1302016	1936	1936	1936	1936	1
562	20240530	095100	1300080	1935	1935	1935	1935	15
563	20240530	095000	1271055	1935	1935	1935	1935	0
564	20240530	094900	1271055	1935	1935	1935	1935	70
565	20240530	094800	1135605	1935	1935	1935	1935	54
566	20240530	094700	1031115	1935	1935	1935	1935	0
567	20240530	094600	1031115	1935	1935	1935	1935	0
568	20240530	094500	1031115	1935	1935	1935	1935	0
569	20240530	094400	1031115	1935	1935	1935	1935	0
570	20240530	094300	1031115	1935	1935	1935	1935	0
571	20240530	094200	1031115	1935	1936	1936	1935	227
572	20240530	094100	591670	1941	1941	1941	1941	0
573	20240530	094000	591670	1941	1941	1941	1941	0
574	20240530	093900	591670	1941	1941	1941	1941	0
575	20240530	093800	591670	1941	1941	1941	1941	0
576	20240530	093700	591670	1941	1941	1941	1941	0
577	20240530	093600	591670	1941	1941	1941	1941	0
578	20240530	093500	591670	1941	1935	1941	1935	77
579	20240530	093400	442615	1941	1941	1941	1941	1
580	20240530	093300	440674	1943	1943	1943	1943	0
581	20240530	093200	440674	1943	1943	1943	1943	0
582	20240530	093100	440674	1943	1943	1943	1943	0
583	20240530	093000	440674	1943	1943	1943	1943	0
584	20240530	092900	440674	1943	1943	1943	1943	0
585	20240530	092800	440674	1943	1943	1943	1943	0
586	20240530	092700	440674	1943	1943	1943	1943	0
587	20240530	092600	440674	1943	1943	1943	1943	0
588	20240530	092500	440674	1943	1943	1943	1943	0
589	20240530	092400	440674	1943	1943	1943	1943	0
590	20240530	092300	440674	1943	1943	1943	1943	0
591	20240530	092200	440674	1943	1943	1943	1943	2
592	20240530	092100	436788	1935	1935	1935	1935	0
593	20240530	092000	436788	1935	1935	1935	1935	0
594	20240530	091900	436788	1935	1935	1935	1935	0
595	20240530	091800	436788	1935	1935	1935	1935	0
596	20240530	091700	436788	1935	1935	1935	1935	0
597	20240530	091600	436788	1935	1935	1935	1935	0
598	20240530	091500	436788	1935	1935	1935	1935	67
599	20240530	091400	307143	1944	1944	1944	1944	0
600	20240530	091300	307143	1944	1944	1944	1944	0
601	20240530	091200	307143	1944	1944	1944	1944	0
602	20240530	091100	307143	1944	1944	1944	1944	4
603	20240530	091000	299367	1944	1944	1944	1944	0
604	20240530	090900	299367	1944	1944	1944	1944	0
605	20240530	090800	299367	1944	1944	1944	1944	0
606	20240530	090700	299367	1944	1944	1944	1944	0
607	20240530	090600	299367	1944	1944	1944	1944	0
608	20240530	090500	299367	1944	1944	1944	1944	0
609	20240530	090400	299367	1944	1944	1944	1944	0
610	20240530	090300	299367	1944	1944	1944	1944	0
611	20240530	090200	299367	1944	1944	1944	1944	0
612	20240530	090100	299367	1944	1944	1944	1944	95
613	20240530	090000	114687	1935	1944	1944	1935	59