KissMeData/026040/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191100	16384259	1927	1927	1927	1927	126
3	20240531	191000	16384259	1927	1927	1927	1927	0
4	20240531	190900	16384259	1927	1927	1927	1927	0
5	20240531	190800	16384259	1927	1927	1927	1927	0
6	20240531	190700	16384259	1927	1927	1927	1927	0
7	20240531	190600	16384259	1927	1927	1927	1927	0
8	20240531	190500	16384259	1927	1927	1927	1927	0
9	20240531	190400	16384259	1927	1927	1927	1927	0
10	20240531	190300	16384259	1927	1927	1927	1927	0
11	20240531	190200	16384259	1927	1927	1927	1927	0
12	20240531	190100	16384259	1927	1927	1927	1927	0
13	20240531	190000	16384259	1927	1927	1927	1927	0
14	20240531	185900	16384259	1927	1927	1927	1927	0
15	20240531	185800	16384259	1927	1927	1927	1927	0
16	20240531	185700	16384259	1927	1927	1927	1927	0
17	20240531	185600	16384259	1927	1927	1927	1927	0
18	20240531	185500	16384259	1927	1927	1927	1927	0
19	20240531	185400	16384259	1927	1927	1927	1927	0
20	20240531	185300	16384259	1927	1927	1927	1927	0
21	20240531	185200	16384259	1927	1927	1927	1927	0
22	20240531	185100	16384259	1927	1927	1927	1927	0
23	20240531	185000	16384259	1927	1927	1927	1927	0
24	20240531	184900	16384259	1927	1927	1927	1927	0
25	20240531	184800	16384259	1927	1927	1927	1927	0
26	20240531	184700	16384259	1927	1927	1927	1927	0
27	20240531	184600	16384259	1927	1927	1927	1927	0
28	20240531	184500	16384259	1927	1927	1927	1927	0
29	20240531	184400	16384259	1927	1927	1927	1927	0
30	20240531	184300	16384259	1927	1927	1927	1927	0
31	20240531	184200	16384259	1927	1927	1927	1927	0
32	20240531	184100	16384259	1927	1927	1927	1927	126
33	20240531	184000	16384259	1927	1927	1927	1927	0
34	20240531	183900	16384259	1927	1927	1927	1927	0
35	20240531	183800	16384259	1927	1927	1927	1927	0
36	20240531	183700	16384259	1927	1927	1927	1927	0
37	20240531	183600	16384259	1927	1927	1927	1927	0
38	20240531	183500	16384259	1927	1927	1927	1927	0
39	20240531	183400	16384259	1927	1927	1927	1927	0
40	20240531	183300	16384259	1927	1927	1927	1927	0
41	20240531	183200	16384259	1927	1927	1927	1927	0
42	20240531	183100	16384259	1927	1927	1927	1927	0
43	20240531	183000	16384259	1927	1927	1927	1927	0
44	20240531	182900	16384259	1927	1927	1927	1927	0
45	20240531	182800	16384259	1927	1927	1927	1927	0
46	20240531	182700	16384259	1927	1927	1927	1927	0
47	20240531	182600	16384259	1927	1927	1927	1927	0
48	20240531	182500	16384259	1927	1927	1927	1927	0
49	20240531	182400	16384259	1927	1927	1927	1927	0
50	20240531	182300	16384259	1927	1927	1927	1927	0
51	20240531	182200	16384259	1927	1927	1927	1927	0
52	20240531	182100	16384259	1927	1927	1927	1927	0
53	20240531	182000	16384259	1927	1927	1927	1927	0
54	20240531	181900	16384259	1927	1927	1927	1927	0
55	20240531	181800	16384259	1927	1927	1927	1927	0
56	20240531	181700	16384259	1927	1927	1927	1927	0
57	20240531	181600	16384259	1927	1927	1927	1927	0
58	20240531	181500	16384259	1927	1927	1927	1927	0
59	20240531	181400	16384259	1927	1927	1927	1927	0
60	20240531	181300	16384259	1927	1927	1927	1927	0
61	20240531	181200	16384259	1927	1927	1927	1927	0
62	20240531	181100	16384259	1927	1927	1927	1927	126
63	20240531	181000	16384259	1927	1927	1927	1927	0
64	20240531	180900	16384259	1927	1927	1927	1927	0
65	20240531	180800	16384259	1927	1927	1927	1927	0
66	20240531	180700	16384259	1927	1927	1927	1927	0
67	20240531	180600	16384259	1927	1927	1927	1927	0
68	20240531	180500	16384259	1927	1927	1927	1927	0
69	20240531	180400	16384259	1927	1927	1927	1927	0
70	20240531	180300	16384259	1927	1927	1927	1927	0
71	20240531	180200	16384259	1927	1927	1927	1927	0
72	20240531	180100	16384259	1927	1927	1927	1927	0
73	20240531	180000	16384259	1927	1927	1927	1927	0
74	20240531	175900	16384259	1927	1927	1927	1927	0
75	20240531	175800	16384259	1927	1927	1927	1927	0
76	20240531	175700	16384259	1927	1927	1927	1927	0
77	20240531	175600	16384259	1927	1927	1927	1927	0
78	20240531	175500	16384259	1927	1927	1927	1927	0
79	20240531	175400	16384259	1927	1927	1927	1927	0
80	20240531	175300	16384259	1927	1927	1927	1927	0
81	20240531	175200	16384259	1927	1927	1927	1927	0
82	20240531	175100	16384259	1927	1927	1927	1927	0
83	20240531	175000	16384259	1927	1927	1927	1927	0
84	20240531	174900	16384259	1927	1927	1927	1927	0
85	20240531	174800	16384259	1927	1927	1927	1927	0
86	20240531	174700	16384259	1927	1927	1927	1927	0
87	20240531	174600	16384259	1927	1927	1927	1927	0
88	20240531	174500	16384259	1927	1927	1927	1927	0
89	20240531	174400	16384259	1927	1927	1927	1927	0
90	20240531	174300	16384259	1927	1927	1927	1927	0
91	20240531	174200	16384259	1927	1927	1927	1927	0
92	20240531	174100	16384259	1927	1927	1927	1927	126
93	20240531	174000	16384259	1927	1927	1927	1927	0
94	20240531	173900	16384259	1927	1927	1927	1927	0
95	20240531	173800	16384259	1927	1927	1927	1927	0
96	20240531	173700	16384259	1927	1927	1927	1927	0
97	20240531	173600	16384259	1927	1927	1927	1927	0
98	20240531	173500	16384259	1927	1927	1927	1927	0
99	20240531	173400	16384259	1927	1927	1927	1927	0
100	20240531	173300	16384259	1927	1927	1927	1927	0
101	20240531	173200	16384259	1927	1927	1927	1927	0
102	20240531	173100	16384259	1927	1927	1927	1927	0
103	20240531	173000	16384259	1927	1927	1927	1927	0
104	20240531	172900	16384259	1927	1927	1927	1927	0
105	20240531	172800	16384259	1927	1927	1927	1927	0
106	20240531	172700	16384259	1927	1927	1927	1927	0
107	20240531	172600	16384259	1927	1927	1927	1927	0
108	20240531	172500	16384259	1927	1927	1927	1927	0
109	20240531	172400	16384259	1927	1927	1927	1927	0
110	20240531	172300	16384259	1927	1927	1927	1927	0
111	20240531	172200	16384259	1927	1927	1927	1927	0
112	20240531	172100	16384259	1927	1927	1927	1927	0
113	20240531	172000	16384259	1927	1927	1927	1927	0
114	20240531	171900	16384259	1927	1927	1927	1927	0
115	20240531	171800	16384259	1927	1927	1927	1927	0
116	20240531	171700	16384259	1927	1927	1927	1927	0
117	20240531	171600	16384259	1927	1927	1927	1927	0
118	20240531	171500	16384259	1927	1927	1927	1927	0
119	20240531	171400	16384259	1927	1927	1927	1927	0
120	20240531	171300	16384259	1927	1927	1927	1927	0
121	20240531	171200	16384259	1927	1927	1927	1927	0
122	20240531	171100	16384259	1927	1927	1927	1927	126
123	20240531	171000	16384259	1927	1927	1927	1927	0
124	20240531	170900	16384259	1927	1927	1927	1927	0
125	20240531	170800	16384259	1927	1927	1927	1927	0
126	20240531	170700	16384259	1927	1927	1927	1927	0
127	20240531	170600	16384259	1927	1927	1927	1927	0
128	20240531	170500	16384259	1927	1927	1927	1927	0
129	20240531	170400	16384259	1927	1927	1927	1927	0
130	20240531	170300	16384259	1927	1927	1927	1927	0
131	20240531	170200	16384259	1927	1927	1927	1927	0
132	20240531	170100	16384259	1927	1927	1927	1927	0
133	20240531	170000	16384259	1927	1927	1927	1927	0
134	20240531	165900	16384259	1927	1927	1927	1927	0
135	20240531	165800	16384259	1927	1927	1927	1927	0
136	20240531	165700	16384259	1927	1927	1927	1927	0
137	20240531	165600	16384259	1927	1927	1927	1927	0
138	20240531	165500	16384259	1927	1927	1927	1927	0
139	20240531	165400	16384259	1927	1927	1927	1927	0
140	20240531	165300	16384259	1927	1927	1927	1927	0
141	20240531	165200	16384259	1927	1927	1927	1927	0
142	20240531	165100	16384259	1927	1927	1927	1927	0
143	20240531	165000	16384259	1927	1927	1927	1927	0
144	20240531	164900	16384259	1927	1927	1927	1927	0
145	20240531	164800	16384259	1927	1927	1927	1927	0
146	20240531	164700	16384259	1927	1927	1927	1927	0
147	20240531	164600	16384259	1927	1927	1927	1927	0
148	20240531	164500	16384259	1927	1927	1927	1927	0
149	20240531	164400	16384259	1927	1927	1927	1927	0
150	20240531	164300	16384259	1927	1927	1927	1927	0
151	20240531	164200	16384259	1927	1927	1927	1927	0
152	20240531	164100	16384259	1927	1927	1927	1927	126
153	20240531	164000	16384259	1927	1927	1927	1927	0
154	20240531	163900	16384259	1927	1927	1927	1927	0
155	20240531	163800	16384259	1927	1927	1927	1927	0
156	20240531	163700	16384259	1927	1927	1927	1927	0
157	20240531	163600	16384259	1927	1927	1927	1927	0
158	20240531	163500	16384259	1927	1927	1927	1927	0
159	20240531	163400	16384259	1927	1927	1927	1927	0
160	20240531	163300	16384259	1927	1927	1927	1927	0
161	20240531	163200	16384259	1927	1927	1927	1927	0
162	20240531	163100	16384259	1927	1927	1927	1927	0
163	20240531	163000	16384259	1927	1927	1927	1927	0
164	20240531	162900	16384259	1927	1927	1927	1927	0
165	20240531	162800	16384259	1927	1927	1927	1927	0
166	20240531	162700	16384259	1927	1927	1927	1927	0
167	20240531	162600	16384259	1927	1927	1927	1927	0
168	20240531	162500	16384259	1927	1927	1927	1927	0
169	20240531	162400	16384259	1927	1927	1927	1927	0
170	20240531	162300	16384259	1927	1927	1927	1927	0
171	20240531	162200	16384259	1927	1927	1927	1927	0
172	20240531	162100	16384259	1927	1927	1927	1927	0
173	20240531	162000	16384259	1927	1927	1927	1927	0
174	20240531	161900	16384259	1927	1927	1927	1927	0
175	20240531	161800	16384259	1927	1927	1927	1927	0
176	20240531	161700	16384259	1927	1927	1927	1927	0
177	20240531	161600	16384259	1927	1927	1927	1927	0
178	20240531	161500	16384259	1927	1927	1927	1927	0
179	20240531	161400	16384259	1927	1927	1927	1927	0
180	20240531	161300	16384259	1927	1927	1927	1927	0
181	20240531	161200	16384259	1927	1927	1927	1927	0
182	20240531	161100	16384259	1927	1927	1927	1927	126
183	20240531	161000	16384259	1927	1927	1927	1927	0
184	20240531	160900	16384259	1927	1927	1927	1927	0
185	20240531	160800	16384259	1927	1927	1927	1927	0
186	20240531	160700	16384259	1927	1927	1927	1927	0
187	20240531	160600	16384259	1927	1927	1927	1927	0
188	20240531	160500	16384259	1927	1927	1927	1927	0
189	20240531	160400	16384259	1927	1927	1927	1927	0
190	20240531	160300	16384259	1927	1927	1927	1927	0
191	20240531	160200	16384259	1927	1927	1927	1927	0
192	20240531	160100	16384259	1927	1927	1927	1927	0
193	20240531	160000	16384259	1927	1927	1927	1927	0
194	20240531	155900	16384259	1927	1927	1927	1927	0
195	20240531	155800	16384259	1927	1927	1927	1927	0
196	20240531	155700	16384259	1927	1927	1927	1927	0
197	20240531	155600	16384259	1927	1927	1927	1927	0
198	20240531	155500	16384259	1927	1927	1927	1927	0
199	20240531	155400	16384259	1927	1927	1927	1927	0
200	20240531	155300	16384259	1927	1927	1927	1927	0
201	20240531	155200	16384259	1927	1927	1927	1927	0
202	20240531	155100	16384259	1927	1927	1927	1927	0
203	20240531	155000	16384259	1927	1927	1927	1927	0
204	20240531	154900	16384259	1927	1927	1927	1927	0
205	20240531	154800	16384259	1927	1927	1927	1927	0
206	20240531	154700	16384259	1927	1927	1927	1927	0
207	20240531	154600	16384259	1927	1927	1927	1927	0
208	20240531	154500	16384259	1927	1927	1927	1927	0
209	20240531	154400	16384259	1927	1927	1927	1927	0
210	20240531	154300	16384259	1927	1927	1927	1927	0
211	20240531	154200	16384259	1927	1927	1927	1927	0
212	20240531	154100	16384259	1927	1927	1927	1927	126
213	20240531	154000	16384259	1927	1927	1927	1927	0
214	20240531	153900	16384259	1927	1927	1927	1927	0
215	20240531	153800	16384259	1927	1927	1927	1927	0
216	20240531	153700	16384259	1927	1927	1927	1927	0
217	20240531	153600	16384259	1927	1927	1927	1927	0
218	20240531	153500	16384259	1927	1927	1927	1927	0
219	20240531	153400	16384259	1927	1927	1927	1927	0
220	20240531	153300	16384259	1927	1927	1927	1927	0
221	20240531	153200	16384259	1927	1927	1927	1927	0
222	20240531	153100	16384259	1927	1927	1927	1927	0
223	20240531	153000	16384259	1927	1927	1927	1927	126
224	20240531	152900	16141457	1927	1927	1927	1927	0
225	20240531	152800	16141457	1927	1927	1927	1927	0
226	20240531	152700	16141457	1927	1927	1927	1927	0
227	20240531	152600	16141457	1927	1927	1927	1927	0
228	20240531	152500	16141457	1927	1927	1927	1927	0
229	20240531	152400	16141457	1927	1927	1927	1927	0
230	20240531	152300	16141457	1927	1927	1927	1927	0
231	20240531	152200	16141457	1927	1927	1927	1927	0
232	20240531	152100	16141457	1927	1927	1927	1927	0
233	20240531	152000	16141457	1927	1927	1927	1927	0
234	20240531	151900	16141457	1927	1920	1927	1920	33
235	20240531	151800	16078046	1920	1917	1920	1916	634
236	20240531	151700	14862533	1920	1918	1920	1918	20
237	20240531	151600	14824151	1918	1918	1918	1918	0
238	20240531	151500	14824151	1918	1918	1918	1918	0
239	20240531	151400	14824151	1918	1918	1918	1918	4
240	20240531	151300	14816479	1920	1920	1920	1920	0
241	20240531	151200	14816479	1920	1920	1920	1920	0
242	20240531	151100	14816479	1920	1920	1920	1920	0
243	20240531	151000	14816479	1920	1920	1920	1920	2
244	20240531	150900	14812639	1917	1917	1917	1917	51
245	20240531	150800	14714872	1916	1916	1916	1916	0
246	20240531	150700	14714872	1916	1916	1916	1916	0
247	20240531	150600	14714872	1916	1916	1916	1916	105
248	20240531	150500	14513692	1916	1916	1916	1916	0
249	20240531	150400	14513692	1916	1916	1916	1916	0
250	20240531	150300	14513692	1916	1916	1916	1916	0
251	20240531	150200	14513692	1916	1916	1916	1916	0
252	20240531	150100	14513692	1916	1916	1916	1916	0
253	20240531	150000	14513692	1916	1916	1916	1916	0
254	20240531	145900	14513692	1916	1916	1916	1916	0
255	20240531	145800	14513692	1916	1916	1916	1916	0
256	20240531	145700	14513692	1916	1916	1916	1916	0
257	20240531	145600	14513692	1916	1916	1916	1916	0
258	20240531	145500	14513692	1916	1916	1916	1916	0
259	20240531	145400	14513692	1916	1916	1916	1916	0
260	20240531	145300	14513692	1916	1915	1916	1915	3
261	20240531	145200	14507946	1914	1914	1914	1914	0
262	20240531	145100	14507946	1914	1914	1914	1914	0
263	20240531	145000	14507946	1914	1914	1914	1914	10
264	20240531	144900	14488806	1916	1916	1916	1916	0
265	20240531	144800	14488806	1916	1916	1916	1916	0
266	20240531	144700	14488806	1916	1916	1916	1916	0
267	20240531	144600	14488806	1916	1914	1916	1914	2
268	20240531	144500	14484976	1914	1914	1914	1914	0
269	20240531	144400	14484976	1914	1914	1914	1914	50
270	20240531	144300	14389276	1914	1915	1915	1914	45
271	20240531	144200	14303114	1920	1920	1920	1920	0
272	20240531	144100	14303114	1920	1920	1920	1920	0
273	20240531	144000	14303114	1920	1920	1920	1920	0
274	20240531	143900	14303114	1920	1920	1920	1920	0
275	20240531	143800	14303114	1920	1920	1920	1920	0
276	20240531	143700	14303114	1920	1920	1920	1920	0
277	20240531	143600	14303114	1920	1920	1920	1920	0
278	20240531	143500	14303114	1920	1914	1920	1914	69
279	20240531	143400	14171042	1920	1920	1920	1920	0
280	20240531	143300	14171042	1920	1920	1920	1920	0
281	20240531	143200	14171042	1920	1920	1920	1920	0
282	20240531	143100	14171042	1920	1920	1920	1920	0
283	20240531	143000	14171042	1920	1920	1920	1920	0
284	20240531	142900	14171042	1920	1920	1920	1920	0
285	20240531	142800	14171042	1920	1920	1920	1920	0
286	20240531	142700	14171042	1920	1920	1920	1920	0
287	20240531	142600	14171042	1920	1920	1920	1920	0
288	20240531	142500	14171042	1920	1920	1920	1920	0
289	20240531	142400	14171042	1920	1920	1920	1920	2
290	20240531	142300	14167202	1920	1920	1920	1920	0
291	20240531	142200	14167202	1920	1920	1920	1920	0
292	20240531	142100	14167202	1920	1920	1920	1920	0
293	20240531	142000	14167202	1920	1920	1920	1920	0
294	20240531	141900	14167202	1920	1920	1920	1920	1
295	20240531	141800	14165282	1914	1915	1915	1914	477
296	20240531	141700	13252303	1920	1920	1920	1920	1
297	20240531	141600	13250383	1915	1915	1915	1915	0
298	20240531	141500	13250383	1915	1915	1915	1915	68
299	20240531	141400	13120163	1920	1920	1920	1920	0
300	20240531	141300	13120163	1920	1920	1920	1920	0
301	20240531	141200	13120163	1920	1920	1920	1920	0
302	20240531	141100	13120163	1920	1920	1920	1920	5
303	20240531	141000	13110563	1920	1920	1920	1920	0
304	20240531	140900	13110563	1920	1920	1920	1920	4
305	20240531	140800	13102883	1920	1920	1920	1920	0
306	20240531	140700	13102883	1920	1920	1920	1920	0
307	20240531	140600	13102883	1920	1920	1920	1920	0
308	20240531	140500	13102883	1920	1920	1920	1920	0
309	20240531	140400	13102883	1920	1920	1920	1920	0
310	20240531	140300	13102883	1920	1919	1920	1919	32
311	20240531	140200	13041473	1919	1919	1919	1919	0
312	20240531	140100	13041473	1919	1919	1919	1919	0
313	20240531	140000	13041473	1919	1919	1919	1919	0
314	20240531	135900	13041473	1919	1919	1919	1919	0
315	20240531	135800	13041473	1919	1919	1919	1919	0
316	20240531	135700	13041473	1919	1919	1919	1919	0
317	20240531	135600	13041473	1919	1919	1919	1919	1
318	20240531	135500	13039554	1916	1916	1916	1916	68
319	20240531	135400	12909266	1919	1919	1919	1919	0
320	20240531	135300	12909266	1919	1919	1919	1919	0
321	20240531	135200	12909266	1919	1919	1919	1919	0
322	20240531	135100	12909266	1919	1919	1919	1919	0
323	20240531	135000	12909266	1919	1919	1919	1919	0
324	20240531	134900	12909266	1919	1919	1919	1919	0
325	20240531	134800	12909266	1919	1919	1919	1919	0
326	20240531	134700	12909266	1919	1919	1919	1919	1
327	20240531	134600	12907347	1919	1919	1919	1919	0
328	20240531	134500	12907347	1919	1919	1919	1919	0
329	20240531	134400	12907347	1919	1919	1919	1919	0
330	20240531	134300	12907347	1919	1919	1919	1919	0
331	20240531	134200	12907347	1919	1919	1919	1919	1
332	20240531	134100	12905428	1916	1916	1916	1916	164
333	20240531	134000	12591204	1916	1916	1916	1916	0
334	20240531	133900	12591204	1916	1916	1916	1916	0
335	20240531	133800	12591204	1916	1916	1916	1916	0
336	20240531	133700	12591204	1916	1916	1916	1916	10
337	20240531	133600	12572044	1916	1916	1916	1916	0
338	20240531	133500	12572044	1916	1911	1916	1911	69
339	20240531	133400	12440180	1916	1916	1916	1916	0
340	20240531	133300	12440180	1916	1916	1916	1916	0
341	20240531	133200	12440180	1916	1916	1916	1916	0
342	20240531	133100	12440180	1916	1916	1916	1916	0
343	20240531	133000	12440180	1916	1916	1916	1916	0
344	20240531	132900	12440180	1916	1916	1916	1916	0
345	20240531	132800	12440180	1916	1916	1916	1916	0
346	20240531	132700	12440180	1916	1915	1916	1915	51
347	20240531	132600	12342514	1916	1916	1916	1916	0
348	20240531	132500	12342514	1916	1916	1916	1916	0
349	20240531	132400	12342514	1916	1916	1916	1916	0
350	20240531	132300	12342514	1916	1916	1916	1916	0
351	20240531	132200	12342514	1916	1916	1916	1916	0
352	20240531	132100	12342514	1916	1916	1916	1916	0
353	20240531	132000	12342514	1916	1916	1916	1916	0
354	20240531	131900	12342514	1916	1916	1916	1916	0
355	20240531	131800	12342514	1916	1916	1916	1916	0
356	20240531	131700	12342514	1916	1916	1916	1916	0
357	20240531	131600	12342514	1916	1916	1916	1916	1
358	20240531	131500	12340598	1916	1916	1916	1916	2
359	20240531	131400	12336766	1919	1919	1919	1919	0
360	20240531	131300	12336766	1919	1919	1919	1919	0
361	20240531	131200	12336766	1919	1919	1919	1919	0
362	20240531	131100	12336766	1919	1919	1919	1919	0
363	20240531	131000	12336766	1919	1919	1919	1919	0
364	20240531	130900	12336766	1919	1919	1919	1919	0
365	20240531	130800	12336766	1919	1919	1919	1919	0
366	20240531	130700	12336766	1919	1919	1919	1919	1
367	20240531	130600	12334847	1918	1918	1918	1918	1
368	20240531	130500	12332929	1917	1917	1917	1917	0
369	20240531	130400	12332929	1917	1917	1917	1917	4
370	20240531	130300	12325261	1918	1918	1918	1918	2
371	20240531	130200	12321425	1919	1919	1919	1919	0
372	20240531	130100	12321425	1919	1916	1919	1916	4
373	20240531	130000	12313755	1916	1916	1916	1916	6
374	20240531	125900	12302259	1917	1917	1917	1917	0
375	20240531	125800	12302259	1917	1917	1917	1917	0
376	20240531	125700	12302259	1917	1917	1917	1917	1
377	20240531	125600	12300342	1911	1911	1911	1911	0
378	20240531	125500	12300342	1911	1911	1911	1911	68
379	20240531	125400	12170394	1917	1917	1917	1917	0
380	20240531	125300	12170394	1917	1917	1917	1917	0
381	20240531	125200	12170394	1917	1917	1917	1917	0
382	20240531	125100	12170394	1917	1917	1917	1917	0
383	20240531	125000	12170394	1917	1917	1917	1917	0
384	20240531	124900	12170394	1917	1917	1917	1917	0
385	20240531	124800	12170394	1917	1917	1917	1917	1
386	20240531	124700	12168477	1919	1919	1919	1919	0
387	20240531	124600	12168477	1919	1919	1919	1919	0
388	20240531	124500	12168477	1919	1919	1919	1919	0
389	20240531	124400	12168477	1919	1919	1919	1919	0
390	20240531	124300	12168477	1919	1919	1919	1919	0
391	20240531	124200	12168477	1919	1919	1919	1919	0
392	20240531	124100	12168477	1919	1919	1919	1919	0
393	20240531	124000	12168477	1919	1919	1919	1919	0
394	20240531	123900	12168477	1919	1919	1919	1919	0
395	20240531	123800	12168477	1919	1919	1919	1919	0
396	20240531	123700	12168477	1919	1919	1919	1919	0
397	20240531	123600	12168477	1919	1919	1919	1919	0
398	20240531	123500	12168477	1919	1911	1919	1911	69
399	20240531	123400	12036610	1919	1919	1919	1919	4
400	20240531	123300	12028934	1919	1919	1919	1919	0
401	20240531	123200	12028934	1919	1919	1919	1919	1
402	20240531	123100	12027015	1918	1918	1918	1918	0
403	20240531	123000	12027015	1918	1917	1918	1917	670
404	20240531	122900	10742585	1917	1917	1917	1917	0
405	20240531	122800	10742585	1917	1917	1917	1917	0
406	20240531	122700	10742585	1917	1917	1917	1917	0
407	20240531	122600	10742585	1917	1917	1917	1917	0
408	20240531	122500	10742585	1917	1917	1917	1917	59
409	20240531	122400	10629482	1910	1910	1910	1910	0
410	20240531	122300	10629482	1910	1910	1910	1910	0
411	20240531	122200	10629482	1910	1910	1910	1910	0
412	20240531	122100	10629482	1910	1910	1910	1910	0
413	20240531	122000	10629482	1910	1910	1910	1910	0
414	20240531	121900	10629482	1910	1910	1910	1910	0
415	20240531	121800	10629482	1910	1910	1910	1910	0
416	20240531	121700	10629482	1910	1910	1910	1910	0
417	20240531	121600	10629482	1910	1910	1910	1910	0
418	20240531	121500	10629482	1910	1910	1910	1910	68
419	20240531	121400	10499602	1910	1910	1910	1910	0
420	20240531	121300	10499602	1910	1910	1910	1910	0
421	20240531	121200	10499602	1910	1910	1910	1910	0
422	20240531	121100	10499602	1910	1910	1910	1910	0
423	20240531	121000	10499602	1910	1910	1910	1910	0
424	20240531	120900	10499602	1910	1910	1910	1910	0
425	20240531	120800	10499602	1910	1910	1910	1910	0
426	20240531	120700	10499602	1910	1910	1910	1910	0
427	20240531	120600	10499602	1910	1910	1910	1910	0
428	20240531	120500	10499602	1910	1910	1910	1910	0
429	20240531	120400	10499602	1910	1910	1910	1910	0
430	20240531	120300	10499602	1910	1910	1910	1910	0
431	20240531	120200	10499602	1910	1910	1910	1910	0
432	20240531	120100	10499602	1910	1910	1910	1910	0
433	20240531	120000	10499602	1910	1910	1910	1910	0
434	20240531	115900	10499602	1910	1910	1910	1910	1
435	20240531	115800	10497692	1911	1911	1911	1911	0
436	20240531	115700	10497692	1911	1911	1911	1911	0
437	20240531	115600	10497692	1911	1911	1911	1911	0
438	20240531	115500	10497692	1911	1911	1911	1911	68
439	20240531	115400	10367744	1917	1917	1917	1917	0
440	20240531	115300	10367744	1917	1917	1917	1917	0
441	20240531	115200	10367744	1917	1917	1917	1917	0
442	20240531	115100	10367744	1917	1917	1917	1917	0
443	20240531	115000	10367744	1917	1917	1917	1917	0
444	20240531	114900	10367744	1917	1917	1917	1917	0
445	20240531	114800	10367744	1917	1917	1917	1917	0
446	20240531	114700	10367744	1917	1917	1917	1917	0
447	20240531	114600	10367744	1917	1917	1917	1917	0
448	20240531	114500	10367744	1917	1917	1917	1917	0
449	20240531	114400	10367744	1917	1917	1917	1917	0
450	20240531	114300	10367744	1917	1917	1917	1917	1
451	20240531	114200	10365827	1919	1919	1919	1919	0
452	20240531	114100	10365827	1919	1919	1919	1919	0
453	20240531	114000	10365827	1919	1919	1919	1919	0
454	20240531	113900	10365827	1919	1919	1919	1919	0
455	20240531	113800	10365827	1919	1919	1919	1919	0
456	20240531	113700	10365827	1919	1919	1919	1919	0
457	20240531	113600	10365827	1919	1919	1919	1919	0
458	20240531	113500	10365827	1919	1911	1919	1911	69
459	20240531	113400	10233960	1919	1919	1919	1919	0
460	20240531	113300	10233960	1919	1919	1919	1919	1
461	20240531	113200	10232041	1910	1910	1910	1910	100
462	20240531	113100	10041041	1920	1920	1920	1920	20
463	20240531	113000	10002641	1925	1925	1925	1925	2
464	20240531	112900	9998791	1925	1925	1925	1925	0
465	20240531	112800	9998791	1925	1925	1925	1925	0
466	20240531	112700	9998791	1925	1925	1925	1925	0
467	20240531	112600	9998791	1925	1925	1925	1925	0
468	20240531	112500	9998791	1925	1925	1925	1925	0
469	20240531	112400	9998791	1925	1925	1925	1925	0
470	20240531	112300	9998791	1925	1925	1925	1925	0
471	20240531	112200	9998791	1925	1925	1925	1925	1
472	20240531	112100	9996866	1920	1920	1920	1920	1
473	20240531	112000	9994946	1920	1920	1920	1920	0
474	20240531	111900	9994946	1920	1920	1920	1920	129
475	20240531	111800	9747266	1910	1910	1910	1910	0
476	20240531	111700	9747266	1910	1910	1910	1910	0
477	20240531	111600	9747266	1910	1910	1910	1910	0
478	20240531	111500	9747266	1910	1910	1910	1910	68
479	20240531	111400	9617386	1921	1921	1921	1921	0
480	20240531	111300	9617386	1921	1921	1921	1921	0
481	20240531	111200	9617386	1921	1921	1921	1921	0
482	20240531	111100	9617386	1921	1921	1921	1921	0
483	20240531	111000	9617386	1921	1921	1921	1921	0
484	20240531	110900	9617386	1921	1921	1921	1921	0
485	20240531	110800	9617386	1921	1921	1921	1921	0
486	20240531	110700	9617386	1921	1921	1921	1921	0
487	20240531	110600	9617386	1921	1921	1921	1921	0
488	20240531	110500	9617386	1921	1921	1921	1921	0
489	20240531	110400	9617386	1921	1921	1921	1921	0
490	20240531	110300	9617386	1921	1921	1921	1921	0
491	20240531	110200	9617386	1921	1921	1921	1921	0
492	20240531	110100	9617386	1921	1921	1921	1921	0
493	20240531	110000	9617386	1921	1921	1921	1921	0
494	20240531	105900	9617386	1921	1921	1921	1921	0
495	20240531	105800	9617386	1921	1921	1921	1921	1
496	20240531	105700	9615465	1908	1908	1908	1908	0
497	20240531	105600	9615465	1908	1908	1908	1908	0
498	20240531	105500	9615465	1908	1908	1908	1908	68
499	20240531	105400	9485721	1909	1923	1923	1909	502
500	20240531	105300	8523667	1923	1923	1923	1923	264
501	20240531	105200	8015995	1923	1923	1923	1923	0
502	20240531	105100	8015995	1923	1923	1923	1923	0
503	20240531	105000	8015995	1923	1923	1923	1923	0
504	20240531	104900	8015995	1923	1923	1923	1923	0
505	20240531	104800	8015995	1923	1923	1923	1923	0
506	20240531	104700	8015995	1923	1923	1923	1923	0
507	20240531	104600	8015995	1923	1923	1923	1923	0
508	20240531	104500	8015995	1923	1923	1923	1923	0
509	20240531	104400	8015995	1923	1923	1923	1923	0
510	20240531	104300	8015995	1923	1923	1923	1923	0
511	20240531	104200	8015995	1923	1923	1923	1923	0
512	20240531	104100	8015995	1923	1923	1923	1923	0
513	20240531	104000	8015995	1923	1923	1923	1923	0
514	20240531	103900	8015995	1923	1923	1923	1923	0
515	20240531	103800	8015995	1923	1923	1923	1923	0
516	20240531	103700	8015995	1923	1923	1923	1923	0
517	20240531	103600	8015995	1923	1923	1923	1923	49
518	20240531	103500	7921768	1911	1911	1911	1911	68
519	20240531	103400	7791820	1923	1923	1923	1923	0
520	20240531	103300	7791820	1923	1923	1923	1923	0
521	20240531	103200	7791820	1923	1923	1923	1923	0
522	20240531	103100	7791820	1923	1923	1923	1923	0
523	20240531	103000	7791820	1923	1923	1923	1923	0
524	20240531	102900	7791820	1923	1923	1923	1923	0
525	20240531	102800	7791820	1923	1923	1923	1923	0
526	20240531	102700	7791820	1923	1923	1923	1923	0
527	20240531	102600	7791820	1923	1923	1923	1923	0
528	20240531	102500	7791820	1923	1923	1923	1923	0
529	20240531	102400	7791820	1923	1923	1923	1923	0
530	20240531	102300	7791820	1923	1923	1923	1923	0
531	20240531	102200	7791820	1923	1923	1923	1923	0
532	20240531	102100	7791820	1923	1923	1923	1923	0
533	20240531	102000	7791820	1923	1923	1923	1923	0
534	20240531	101900	7791820	1923	1923	1923	1923	0
535	20240531	101800	7791820	1923	1923	1923	1923	0
536	20240531	101700	7791820	1923	1923	1923	1923	1
537	20240531	101600	7789897	1923	1923	1923	1923	6
538	20240531	101500	7778359	1911	1911	1911	1911	68
539	20240531	101400	7648411	1923	1923	1923	1923	0
540	20240531	101300	7648411	1923	1923	1923	1923	0
541	20240531	101200	7648411	1923	1923	1923	1923	50
542	20240531	101100	7552261	1923	1923	1923	1923	0
543	20240531	101000	7552261	1923	1923	1923	1923	0
544	20240531	100900	7552261	1923	1923	1923	1923	1
545	20240531	100800	7550338	1924	1924	1924	1924	0
546	20240531	100700	7550338	1924	1924	1924	1924	0
547	20240531	100600	7550338	1924	1924	1924	1924	0
548	20240531	100500	7550338	1924	1924	1924	1924	0
549	20240531	100400	7550338	1924	1910	1924	1910	2
550	20240531	100300	7546504	1909	1911	1911	1909	8
551	20240531	100200	7531229	1906	1906	1906	1906	0
552	20240531	100100	7531229	1906	1915	1915	1906	1000
553	20240531	100000	5621978	1926	1926	1926	1926	0
554	20240531	095900	5621978	1926	1926	1926	1926	9
555	20240531	095800	5604644	1926	1926	1926	1926	0
556	20240531	095700	5604644	1926	1926	1926	1926	1
557	20240531	095600	5602718	1927	1922	1927	1922	524
558	20240531	095500	4593154	1917	1923	1923	1905	2070
559	20240531	095400	636669	1924	1924	1924	1924	0
560	20240531	095300	636669	1924	1924	1924	1924	0
561	20240531	095200	636669	1924	1924	1924	1924	0
562	20240531	095100	636669	1924	1924	1924	1924	33
563	20240531	095000	573177	1927	1927	1927	1927	0
564	20240531	094900	573177	1927	1927	1927	1927	0
565	20240531	094800	573177	1927	1927	1927	1927	0
566	20240531	094700	573177	1927	1927	1927	1927	0
567	20240531	094600	573177	1927	1927	1927	1927	0
568	20240531	094500	573177	1927	1927	1927	1927	0
569	20240531	094400	573177	1927	1927	1927	1927	0
570	20240531	094300	573177	1927	1927	1927	1927	0
571	20240531	094200	573177	1927	1927	1927	1927	0
572	20240531	094100	573177	1927	1927	1927	1927	0
573	20240531	094000	573177	1927	1927	1927	1927	0
574	20240531	093900	573177	1927	1927	1927	1927	0
575	20240531	093800	573177	1927	1927	1927	1927	0
576	20240531	093700	573177	1927	1927	1927	1927	0
577	20240531	093600	573177	1927	1927	1927	1927	0
578	20240531	093500	573177	1927	1924	1927	1924	70
579	20240531	093400	438494	1927	1927	1927	1927	0
580	20240531	093300	438494	1927	1927	1927	1927	10
581	20240531	093200	419224	1927	1927	1927	1927	0
582	20240531	093100	419224	1927	1927	1927	1927	0
583	20240531	093000	419224	1927	1927	1927	1927	0
584	20240531	092900	419224	1927	1927	1927	1927	2
585	20240531	092800	415370	1927	1927	1927	1927	0
586	20240531	092700	415370	1927	1927	1927	1927	2
587	20240531	092600	411516	1927	1927	1927	1927	0
588	20240531	092500	411516	1927	1927	1927	1927	0
589	20240531	092400	411516	1927	1927	1927	1927	0
590	20240531	092300	411516	1927	1927	1927	1927	0
591	20240531	092200	411516	1927	1927	1927	1927	3
592	20240531	092100	405735	1927	1927	1927	1927	1
593	20240531	092000	403808	1924	1924	1924	1924	0
594	20240531	091900	403808	1924	1924	1924	1924	0
595	20240531	091800	403808	1924	1924	1924	1924	0
596	20240531	091700	403808	1924	1924	1924	1924	0
597	20240531	091600	403808	1924	1924	1924	1924	4
598	20240531	091500	396112	1927	1924	1927	1924	70
599	20240531	091400	261429	1927	1927	1927	1927	0
600	20240531	091300	261429	1927	1927	1927	1927	1
601	20240531	091200	259502	1938	1938	1938	1938	0
602	20240531	091100	259502	1938	1938	1938	1938	0
603	20240531	091000	259502	1938	1938	1938	1938	0
604	20240531	090900	259502	1938	1938	1938	1938	0
605	20240531	090800	259502	1938	1938	1938	1938	0
606	20240531	090700	259502	1938	1938	1938	1938	0
607	20240531	090600	259502	1938	1938	1938	1938	0
608	20240531	090500	259502	1938	1938	1938	1938	1
609	20240531	090400	257564	1938	1938	1938	1938	0
610	20240531	090300	257564	1938	1938	1938	1938	1
611	20240531	090200	255626	1922	1922	1922	1922	0
612	20240531	090100	255626	1922	1922	1922	1922	0
613	20240531	090000	255626	1922	1922	1922	1922	133