KissMeData/013520/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185900	94622374	1950	1950	1950	1950	100
3	20240531	185800	94622374	1950	1950	1950	1950	0
4	20240531	185700	94622374	1950	1950	1950	1950	0
5	20240531	185600	94622374	1950	1950	1950	1950	0
6	20240531	185500	94622374	1950	1950	1950	1950	0
7	20240531	185400	94622374	1950	1950	1950	1950	0
8	20240531	185300	94622374	1950	1950	1950	1950	0
9	20240531	185200	94622374	1950	1950	1950	1950	0
10	20240531	185100	94622374	1950	1950	1950	1950	0
11	20240531	185000	94622374	1950	1950	1950	1950	0
12	20240531	184900	94622374	1950	1950	1950	1950	0
13	20240531	184800	94622374	1950	1950	1950	1950	0
14	20240531	184700	94622374	1950	1950	1950	1950	0
15	20240531	184600	94622374	1950	1950	1950	1950	0
16	20240531	184500	94622374	1950	1950	1950	1950	0
17	20240531	184400	94622374	1950	1950	1950	1950	0
18	20240531	184300	94622374	1950	1950	1950	1950	0
19	20240531	184200	94622374	1950	1950	1950	1950	0
20	20240531	184100	94622374	1950	1950	1950	1950	0
21	20240531	184000	94622374	1950	1950	1950	1950	0
22	20240531	183900	94622374	1950	1950	1950	1950	0
23	20240531	183800	94622374	1950	1950	1950	1950	0
24	20240531	183700	94622374	1950	1950	1950	1950	0
25	20240531	183600	94622374	1950	1950	1950	1950	0
26	20240531	183500	94622374	1950	1950	1950	1950	0
27	20240531	183400	94622374	1950	1950	1950	1950	0
28	20240531	183300	94622374	1950	1950	1950	1950	0
29	20240531	183200	94622374	1950	1950	1950	1950	0
30	20240531	183100	94622374	1950	1950	1950	1950	0
31	20240531	183000	94622374	1950	1950	1950	1950	0
32	20240531	182900	94622374	1950	1950	1950	1950	100
33	20240531	182800	94622374	1950	1950	1950	1950	0
34	20240531	182700	94622374	1950	1950	1950	1950	0
35	20240531	182600	94622374	1950	1950	1950	1950	0
36	20240531	182500	94622374	1950	1950	1950	1950	0
37	20240531	182400	94622374	1950	1950	1950	1950	0
38	20240531	182300	94622374	1950	1950	1950	1950	0
39	20240531	182200	94622374	1950	1950	1950	1950	0
40	20240531	182100	94622374	1950	1950	1950	1950	0
41	20240531	182000	94622374	1950	1950	1950	1950	0
42	20240531	181900	94622374	1950	1950	1950	1950	0
43	20240531	181800	94622374	1950	1950	1950	1950	0
44	20240531	181700	94622374	1950	1950	1950	1950	0
45	20240531	181600	94622374	1950	1950	1950	1950	0
46	20240531	181500	94622374	1950	1950	1950	1950	0
47	20240531	181400	94622374	1950	1950	1950	1950	0
48	20240531	181300	94622374	1950	1950	1950	1950	0
49	20240531	181200	94622374	1950	1950	1950	1950	0
50	20240531	181100	94622374	1950	1950	1950	1950	0
51	20240531	181000	94622374	1950	1950	1950	1950	0
52	20240531	180900	94622374	1950	1950	1950	1950	0
53	20240531	180800	94622374	1950	1950	1950	1950	0
54	20240531	180700	94622374	1950	1950	1950	1950	0
55	20240531	180600	94622374	1950	1950	1950	1950	0
56	20240531	180500	94622374	1950	1950	1950	1950	0
57	20240531	180400	94622374	1950	1950	1950	1950	0
58	20240531	180300	94622374	1950	1950	1950	1950	0
59	20240531	180200	94622374	1950	1950	1950	1950	0
60	20240531	180100	94622374	1950	1950	1950	1950	0
61	20240531	180000	94622374	1950	1950	1950	1950	0
62	20240531	175900	94622374	1950	1950	1950	1950	100
63	20240531	175800	94622374	1950	1950	1950	1950	0
64	20240531	175700	94622374	1950	1950	1950	1950	0
65	20240531	175600	94622374	1950	1950	1950	1950	0
66	20240531	175500	94622374	1950	1950	1950	1950	0
67	20240531	175400	94622374	1950	1950	1950	1950	0
68	20240531	175300	94622374	1950	1950	1950	1950	0
69	20240531	175200	94622374	1950	1950	1950	1950	0
70	20240531	175100	94622374	1950	1950	1950	1950	0
71	20240531	175000	94622374	1950	1950	1950	1950	0
72	20240531	174900	94622374	1950	1950	1950	1950	0
73	20240531	174800	94622374	1950	1950	1950	1950	0
74	20240531	174700	94622374	1950	1950	1950	1950	0
75	20240531	174600	94622374	1950	1950	1950	1950	0
76	20240531	174500	94622374	1950	1950	1950	1950	0
77	20240531	174400	94622374	1950	1950	1950	1950	0
78	20240531	174300	94622374	1950	1950	1950	1950	0
79	20240531	174200	94622374	1950	1950	1950	1950	0
80	20240531	174100	94622374	1950	1950	1950	1950	0
81	20240531	174000	94622374	1950	1950	1950	1950	0
82	20240531	173900	94622374	1950	1950	1950	1950	0
83	20240531	173800	94622374	1950	1950	1950	1950	0
84	20240531	173700	94622374	1950	1950	1950	1950	0
85	20240531	173600	94622374	1950	1950	1950	1950	0
86	20240531	173500	94622374	1950	1950	1950	1950	0
87	20240531	173400	94622374	1950	1950	1950	1950	0
88	20240531	173300	94622374	1950	1950	1950	1950	0
89	20240531	173200	94622374	1950	1950	1950	1950	0
90	20240531	173100	94622374	1950	1950	1950	1950	0
91	20240531	173000	94622374	1950	1950	1950	1950	0
92	20240531	172900	94622374	1950	1950	1950	1950	100
93	20240531	172800	94622374	1950	1950	1950	1950	0
94	20240531	172700	94622374	1950	1950	1950	1950	0
95	20240531	172600	94622374	1950	1950	1950	1950	0
96	20240531	172500	94622374	1950	1950	1950	1950	0
97	20240531	172400	94622374	1950	1950	1950	1950	0
98	20240531	172300	94622374	1950	1950	1950	1950	0
99	20240531	172200	94622374	1950	1950	1950	1950	0
100	20240531	172100	94622374	1950	1950	1950	1950	0
101	20240531	172000	94622374	1950	1950	1950	1950	0
102	20240531	171900	94622374	1950	1950	1950	1950	0
103	20240531	171800	94622374	1950	1950	1950	1950	0
104	20240531	171700	94622374	1950	1950	1950	1950	0
105	20240531	171600	94622374	1950	1950	1950	1950	0
106	20240531	171500	94622374	1950	1950	1950	1950	0
107	20240531	171400	94622374	1950	1950	1950	1950	0
108	20240531	171300	94622374	1950	1950	1950	1950	0
109	20240531	171200	94622374	1950	1950	1950	1950	0
110	20240531	171100	94622374	1950	1950	1950	1950	0
111	20240531	171000	94622374	1950	1950	1950	1950	0
112	20240531	170900	94622374	1950	1950	1950	1950	0
113	20240531	170800	94622374	1950	1950	1950	1950	0
114	20240531	170700	94622374	1950	1950	1950	1950	0
115	20240531	170600	94622374	1950	1950	1950	1950	0
116	20240531	170500	94622374	1950	1950	1950	1950	0
117	20240531	170400	94622374	1950	1950	1950	1950	0
118	20240531	170300	94622374	1950	1950	1950	1950	0
119	20240531	170200	94622374	1950	1950	1950	1950	0
120	20240531	170100	94622374	1950	1950	1950	1950	0
121	20240531	170000	94622374	1950	1950	1950	1950	0
122	20240531	165900	94622374	1950	1950	1950	1950	100
123	20240531	165800	94622374	1950	1950	1950	1950	0
124	20240531	165700	94622374	1950	1950	1950	1950	0
125	20240531	165600	94622374	1950	1950	1950	1950	0
126	20240531	165500	94622374	1950	1950	1950	1950	0
127	20240531	165400	94622374	1950	1950	1950	1950	0
128	20240531	165300	94622374	1950	1950	1950	1950	0
129	20240531	165200	94622374	1950	1950	1950	1950	0
130	20240531	165100	94622374	1950	1950	1950	1950	0
131	20240531	165000	94622374	1950	1950	1950	1950	0
132	20240531	164900	94622374	1950	1950	1950	1950	0
133	20240531	164800	94622374	1950	1950	1950	1950	0
134	20240531	164700	94622374	1950	1950	1950	1950	0
135	20240531	164600	94622374	1950	1950	1950	1950	0
136	20240531	164500	94622374	1950	1950	1950	1950	0
137	20240531	164400	94622374	1950	1950	1950	1950	0
138	20240531	164300	94622374	1950	1950	1950	1950	0
139	20240531	164200	94622374	1950	1950	1950	1950	0
140	20240531	164100	94622374	1950	1950	1950	1950	0
141	20240531	164000	94622374	1950	1950	1950	1950	0
142	20240531	163900	94622374	1950	1950	1950	1950	0
143	20240531	163800	94622374	1950	1950	1950	1950	0
144	20240531	163700	94622374	1950	1950	1950	1950	0
145	20240531	163600	94622374	1950	1950	1950	1950	0
146	20240531	163500	94622374	1950	1950	1950	1950	0
147	20240531	163400	94622374	1950	1950	1950	1950	0
148	20240531	163300	94622374	1950	1950	1950	1950	0
149	20240531	163200	94622374	1950	1950	1950	1950	0
150	20240531	163100	94622374	1950	1950	1950	1950	0
151	20240531	163000	94622374	1950	1950	1950	1950	0
152	20240531	162900	94622374	1950	1950	1950	1950	100
153	20240531	162800	94622374	1950	1950	1950	1950	0
154	20240531	162700	94622374	1950	1950	1950	1950	0
155	20240531	162600	94622374	1950	1950	1950	1950	0
156	20240531	162500	94622374	1950	1950	1950	1950	0
157	20240531	162400	94622374	1950	1950	1950	1950	0
158	20240531	162300	94622374	1950	1950	1950	1950	0
159	20240531	162200	94622374	1950	1950	1950	1950	0
160	20240531	162100	94622374	1950	1950	1950	1950	0
161	20240531	162000	94622374	1950	1950	1950	1950	0
162	20240531	161900	94622374	1950	1950	1950	1950	0
163	20240531	161800	94622374	1950	1950	1950	1950	0
164	20240531	161700	94622374	1950	1950	1950	1950	0
165	20240531	161600	94622374	1950	1950	1950	1950	0
166	20240531	161500	94622374	1950	1950	1950	1950	0
167	20240531	161400	94622374	1950	1950	1950	1950	0
168	20240531	161300	94622374	1950	1950	1950	1950	0
169	20240531	161200	94622374	1950	1950	1950	1950	0
170	20240531	161100	94622374	1950	1950	1950	1950	0
171	20240531	161000	94622374	1950	1950	1950	1950	0
172	20240531	160900	94622374	1950	1950	1950	1950	0
173	20240531	160800	94622374	1950	1950	1950	1950	0
174	20240531	160700	94622374	1950	1950	1950	1950	0
175	20240531	160600	94622374	1950	1950	1950	1950	0
176	20240531	160500	94622374	1950	1950	1950	1950	0
177	20240531	160400	94622374	1950	1950	1950	1950	0
178	20240531	160300	94622374	1950	1950	1950	1950	0
179	20240531	160200	94622374	1950	1950	1950	1950	0
180	20240531	160100	94622374	1950	1950	1950	1950	0
181	20240531	160000	94622374	1950	1950	1950	1950	0
182	20240531	155900	94622374	1950	1950	1950	1950	100
183	20240531	155800	94622374	1950	1950	1950	1950	0
184	20240531	155700	94622374	1950	1950	1950	1950	0
185	20240531	155600	94622374	1950	1950	1950	1950	0
186	20240531	155500	94622374	1950	1950	1950	1950	0
187	20240531	155400	94622374	1950	1950	1950	1950	0
188	20240531	155300	94622374	1950	1950	1950	1950	0
189	20240531	155200	94622374	1950	1950	1950	1950	0
190	20240531	155100	94622374	1950	1950	1950	1950	0
191	20240531	155000	94622374	1950	1950	1950	1950	0
192	20240531	154900	94622374	1950	1950	1950	1950	0
193	20240531	154800	94622374	1950	1950	1950	1950	0
194	20240531	154700	94622374	1950	1950	1950	1950	0
195	20240531	154600	94622374	1950	1950	1950	1950	0
196	20240531	154500	94622374	1950	1950	1950	1950	0
197	20240531	154400	94622374	1950	1950	1950	1950	0
198	20240531	154300	94622374	1950	1950	1950	1950	0
199	20240531	154200	94622374	1950	1950	1950	1950	0
200	20240531	154100	94622374	1950	1950	1950	1950	0
201	20240531	154000	94622374	1950	1950	1950	1950	0
202	20240531	153900	94622374	1950	1950	1950	1950	0
203	20240531	153800	94622374	1950	1950	1950	1950	0
204	20240531	153700	94622374	1950	1950	1950	1950	0
205	20240531	153600	94622374	1950	1950	1950	1950	0
206	20240531	153500	94622374	1950	1950	1950	1950	0
207	20240531	153400	94622374	1950	1950	1950	1950	0
208	20240531	153300	94622374	1950	1950	1950	1950	0
209	20240531	153200	94622374	1950	1950	1950	1950	0
210	20240531	153100	94622374	1950	1950	1950	1950	0
211	20240531	153000	94622374	1950	1950	1950	1950	100
212	20240531	152900	94427374	1950	1950	1950	1950	0
213	20240531	152800	94427374	1950	1950	1950	1950	0
214	20240531	152700	94427374	1950	1950	1950	1950	0
215	20240531	152600	94427374	1950	1950	1950	1950	0
216	20240531	152500	94427374	1950	1950	1950	1950	0
217	20240531	152400	94427374	1950	1950	1950	1950	0
218	20240531	152300	94427374	1950	1950	1950	1950	0
219	20240531	152200	94427374	1950	1950	1950	1950	0
220	20240531	152100	94427374	1950	1950	1950	1950	0
221	20240531	152000	94427374	1950	1950	1950	1950	0
222	20240531	151900	94427374	1950	1948	1950	1946	3770
223	20240531	151800	87084038	1948	1947	1948	1947	18
224	20240531	151700	87048975	1947	1948	1950	1947	2796
225	20240531	151600	81601975	1948	1948	1948	1948	14
226	20240531	151500	81574703	1949	1949	1949	1949	1490
227	20240531	151400	78670693	1949	1949	1949	1949	0
228	20240531	151300	78670693	1949	1949	1949	1949	3
229	20240531	151200	78664846	1949	1949	1949	1949	500
230	20240531	151100	77690346	1949	1950	1950	1949	1311
231	20240531	151000	75134207	1949	1949	1949	1949	0
232	20240531	150900	75134207	1949	1949	1949	1949	11
233	20240531	150800	75112768	1950	1950	1950	1950	2147
234	20240531	150700	70926118	1951	1951	1951	1951	919
235	20240531	150600	69133149	1955	1955	1955	1955	0
236	20240531	150500	69133149	1955	1951	1955	1951	11
237	20240531	150400	69111684	1951	1951	1951	1951	40
238	20240531	150300	69033644	1951	1951	1951	1951	1
239	20240531	150200	69031693	1951	1951	1951	1951	10
240	20240531	150100	69012183	1955	1955	1955	1955	0
241	20240531	150000	69012183	1955	1951	1955	1951	16
242	20240531	145900	68980943	1951	1951	1951	1951	0
243	20240531	145800	68980943	1951	1951	1951	1951	10
244	20240531	145700	68961433	1955	1955	1955	1955	0
245	20240531	145600	68961433	1955	1955	1955	1955	1
246	20240531	145500	68959478	1950	1955	1955	1950	2157
247	20240531	145400	64752164	1952	1952	1952	1952	0
248	20240531	145300	64752164	1952	1952	1952	1952	10
249	20240531	145200	64732644	1955	1955	1955	1955	30
250	20240531	145100	64673994	1956	1952	1956	1952	15
251	20240531	145000	64644694	1955	1955	1955	1955	161
252	20240531	144900	64329939	1952	1952	1952	1952	0
253	20240531	144800	64329939	1952	1952	1952	1952	10
254	20240531	144700	64310419	1952	1952	1952	1952	0
255	20240531	144600	64310419	1952	1952	1952	1952	10
256	20240531	144500	64290899	1952	1952	1952	1952	0
257	20240531	144400	64290899	1952	1952	1952	1952	0
258	20240531	144300	64290899	1952	1952	1952	1952	10
259	20240531	144200	64271379	1952	1952	1952	1952	0
260	20240531	144100	64271379	1952	1954	1955	1952	510
261	20240531	144000	63274367	1954	1954	1954	1954	2
262	20240531	143900	63270459	1952	1952	1952	1952	19
263	20240531	143800	63233371	1952	1952	1952	1952	0
264	20240531	143700	63233371	1952	1952	1952	1952	0
265	20240531	143600	63233371	1952	1952	1952	1952	10
266	20240531	143500	63213851	1952	1952	1952	1952	50
267	20240531	143400	63116251	1952	1952	1952	1952	10
268	20240531	143300	63096731	1952	1952	1952	1952	0
269	20240531	143200	63096731	1952	1952	1952	1952	909
270	20240531	143100	61322363	1952	1952	1952	1952	0
271	20240531	143000	61322363	1952	1952	1952	1952	0
272	20240531	142900	61322363	1952	1952	1952	1952	10
273	20240531	142800	61302843	1951	1951	1951	1951	0
274	20240531	142700	61302843	1951	1951	1951	1951	10
275	20240531	142600	61283333	1950	1950	1950	1950	0
276	20240531	142500	61283333	1950	1950	1950	1950	10
277	20240531	142400	61263833	1950	1950	1950	1950	0
278	20240531	142300	61263833	1950	1950	1950	1950	0
279	20240531	142200	61263833	1950	1950	1950	1950	10
280	20240531	142100	61244333	1951	1953	1953	1951	2939
281	20240531	142000	55507592	1952	1952	1952	1952	10
282	20240531	141900	55488072	1952	1952	1952	1952	0
283	20240531	141800	55488072	1952	1952	1952	1952	0
284	20240531	141700	55488072	1952	1952	1952	1952	10
285	20240531	141600	55468552	1952	1952	1952	1952	0
286	20240531	141500	55468552	1952	1952	1952	1952	10
287	20240531	141400	55449032	1952	1952	1952	1952	0
288	20240531	141300	55449032	1952	1952	1952	1952	9
289	20240531	141200	55431464	1952	1952	1952	1952	0
290	20240531	141100	55431464	1952	1952	1952	1952	1
291	20240531	141000	55429512	1952	1952	1952	1952	10
292	20240531	140900	55409992	1952	1952	1952	1952	0
293	20240531	140800	55409992	1952	1952	1952	1952	10
294	20240531	140700	55390472	1952	1952	1952	1952	0
295	20240531	140600	55390472	1952	1952	1952	1952	10
296	20240531	140500	55370952	1951	1951	1951	1951	0
297	20240531	140400	55370952	1951	1951	1951	1951	0
298	20240531	140300	55370952	1951	1951	1951	1951	10
299	20240531	140200	55351442	1951	1951	1951	1951	0
300	20240531	140100	55351442	1951	1951	1951	1951	10
301	20240531	140000	55331932	1951	1951	1951	1951	0
302	20240531	135900	55331932	1951	1951	1951	1951	10
303	20240531	135800	55312422	1957	1957	1957	1957	0
304	20240531	135700	55312422	1957	1957	1957	1957	0
305	20240531	135600	55312422	1957	1952	1957	1952	12
306	20240531	135500	55288988	1951	1951	1951	1951	0
307	20240531	135400	55288988	1951	1951	1951	1951	10
308	20240531	135300	55269478	1955	1953	1955	1953	23
309	20240531	135200	55224533	1951	1951	1951	1951	0
310	20240531	135100	55224533	1951	1951	1951	1951	10
311	20240531	135000	55205023	1950	1950	1950	1950	0
312	20240531	134900	55205023	1950	1950	1950	1950	10
313	20240531	134800	55185523	1950	1950	1950	1950	0
314	20240531	134700	55185523	1950	1950	1950	1950	10
315	20240531	134600	55166023	1950	1950	1950	1950	0
316	20240531	134500	55166023	1950	1950	1950	1950	0
317	20240531	134400	55166023	1950	1950	1950	1950	10
318	20240531	134300	55146523	1953	1952	1953	1951	5141
319	20240531	134200	45112534	1953	1953	1953	1953	1
320	20240531	134100	45110581	1954	1954	1954	1954	0
321	20240531	134000	45110581	1954	1954	1954	1954	2
322	20240531	133900	45106673	1955	1955	1955	1955	45
323	20240531	133800	45018698	1955	1955	1955	1955	0
324	20240531	133700	45018698	1955	1955	1955	1955	10
325	20240531	133600	44999148	1955	1955	1955	1955	0
326	20240531	133500	44999148	1955	1955	1955	1955	10
327	20240531	133400	44979598	1955	1955	1955	1955	0
328	20240531	133300	44979598	1955	1955	1955	1955	0
329	20240531	133200	44979598	1955	1955	1955	1955	10
330	20240531	133100	44960048	1958	1958	1958	1958	0
331	20240531	133000	44960048	1958	1955	1958	1955	11
332	20240531	132900	44938540	1955	1955	1955	1955	0
333	20240531	132800	44938540	1955	1955	1955	1955	10
334	20240531	132700	44918990	1955	1955	1955	1955	0
335	20240531	132600	44918990	1955	1955	1955	1955	0
336	20240531	132500	44918990	1955	1955	1955	1955	10
337	20240531	132400	44899440	1955	1955	1955	1955	0
338	20240531	132300	44899440	1955	1955	1955	1955	10
339	20240531	132200	44879890	1955	1955	1955	1955	0
340	20240531	132100	44879890	1955	1955	1955	1955	10
341	20240531	132000	44860340	1958	1958	1958	1958	389
342	20240531	131900	44098678	1958	1958	1958	1958	65
343	20240531	131800	43971408	1958	1958	1958	1953	12
344	20240531	131700	43947962	1958	1958	1958	1958	1
345	20240531	131600	43946004	1953	1953	1953	1953	10
346	20240531	131500	43926474	1952	1952	1952	1952	0
347	20240531	131400	43926474	1952	1952	1952	1952	9
348	20240531	131300	43908906	1952	1952	1952	1952	257
349	20240531	131200	43407242	1952	1958	1958	1952	2
350	20240531	131100	43403332	1952	1952	1952	1952	10
351	20240531	131000	43383812	1953	1953	1953	1953	0
352	20240531	130900	43383812	1953	1953	1953	1953	10
353	20240531	130800	43364282	1952	1952	1952	1952	0
354	20240531	130700	43364282	1952	1952	1952	1952	0
355	20240531	130600	43364282	1952	1952	1952	1952	10
356	20240531	130500	43344762	1952	1952	1952	1952	0
357	20240531	130400	43344762	1952	1952	1952	1952	10
358	20240531	130300	43325242	1952	1952	1952	1952	0
359	20240531	130200	43325242	1952	1952	1952	1952	10
360	20240531	130100	43305722	1958	1958	1958	1958	1
361	20240531	130000	43303764	1952	1952	1952	1952	0
362	20240531	125900	43303764	1952	1952	1952	1952	10
363	20240531	125800	43284244	1952	1952	1952	1952	0
364	20240531	125700	43284244	1952	1952	1952	1952	10
365	20240531	125600	43264724	1952	1952	1952	1952	0
366	20240531	125500	43264724	1952	1952	1952	1952	10
367	20240531	125400	43245204	1952	1952	1952	1952	0
368	20240531	125300	43245204	1952	1952	1952	1952	0
369	20240531	125200	43245204	1952	1952	1952	1952	10
370	20240531	125100	43225684	1952	1952	1952	1952	0
371	20240531	125000	43225684	1952	1952	1952	1952	154
372	20240531	124900	42925076	1958	1958	1958	1958	1
373	20240531	124800	42923118	1952	1952	1952	1952	10
374	20240531	124700	42903598	1952	1952	1952	1952	0
375	20240531	124600	42903598	1952	1952	1952	1952	0
376	20240531	124500	42903598	1952	1952	1952	1952	10
377	20240531	124400	42884078	1952	1952	1952	1952	30
378	20240531	124300	42825518	1952	1952	1952	1952	10
379	20240531	124200	42805998	1952	1952	1952	1952	0
380	20240531	124100	42805998	1952	1952	1952	1952	0
381	20240531	124000	42805998	1952	1952	1952	1952	10
382	20240531	123900	42786478	1952	1952	1952	1952	0
383	20240531	123800	42786478	1952	1952	1952	1952	10
384	20240531	123700	42766958	1952	1952	1952	1952	0
385	20240531	123600	42766958	1952	1952	1952	1952	10
386	20240531	123500	42747438	1952	1952	1952	1952	0
387	20240531	123400	42747438	1952	1952	1952	1952	0
388	20240531	123300	42747438	1952	1952	1952	1952	10
389	20240531	123200	42727918	1958	1958	1958	1958	905
390	20240531	123100	40955928	1951	1951	1951	1951	10
391	20240531	123000	40936418	1952	1952	1952	1952	1098
392	20240531	122900	38793122	1952	1952	1952	1952	646
393	20240531	122800	37532130	1958	1958	1958	1958	0
394	20240531	122700	37532130	1958	1958	1958	1958	47
395	20240531	122600	37440104	1958	1958	1958	1958	10
396	20240531	122500	37420524	1958	1958	1958	1958	0
397	20240531	122400	37420524	1958	1958	1958	1958	10
398	20240531	122300	37400944	1958	1958	1958	1958	0
399	20240531	122200	37400944	1958	1958	1958	1958	10
400	20240531	122100	37381364	1958	1958	1958	1958	0
401	20240531	122000	37381364	1958	1958	1958	1958	0
402	20240531	121900	37381364	1958	1958	1958	1958	10
403	20240531	121800	37361784	1967	1967	1967	1967	10
404	20240531	121700	37342114	1965	1963	1965	1958	412
405	20240531	121600	36532615	1963	1958	1963	1958	213
406	20240531	121500	36115381	1951	1951	1951	1951	0
407	20240531	121400	36115381	1951	1951	1951	1951	10
408	20240531	121300	36095871	1951	1951	1951	1951	0
409	20240531	121200	36095871	1951	1951	1951	1951	10
410	20240531	121100	36076361	1951	1951	1951	1951	0
411	20240531	121000	36076361	1951	1951	1951	1951	10
412	20240531	120900	36056851	1951	1951	1951	1951	0
413	20240531	120800	36056851	1951	1951	1951	1951	0
414	20240531	120700	36056851	1951	1951	1951	1951	10
415	20240531	120600	36037341	1951	1951	1951	1951	0
416	20240531	120500	36037341	1951	1951	1951	1951	10
417	20240531	120400	36017831	1951	1951	1951	1951	0
418	20240531	120300	36017831	1951	1951	1951	1951	10
419	20240531	120200	35998321	1958	1958	1958	1958	0
420	20240531	120100	35998321	1958	1958	1958	1958	0
421	20240531	120000	35998321	1958	1951	1958	1951	11
422	20240531	115900	35976853	1951	1951	1951	1951	0
423	20240531	115800	35976853	1951	1951	1951	1951	53
424	20240531	115700	35873450	1951	1951	1951	1951	0
425	20240531	115600	35873450	1951	1951	1951	1951	0
426	20240531	115500	35873450	1951	1957	1958	1951	32
427	20240531	115400	35810869	1957	1957	1957	1957	0
428	20240531	115300	35810869	1957	1957	1957	1951	512
429	20240531	115200	34808945	1951	1951	1951	1951	0
430	20240531	115100	34808945	1951	1953	1957	1951	56
431	20240531	115000	34699577	1953	1953	1953	1953	8
432	20240531	114900	34683953	1957	1954	1957	1953	3500
433	20240531	114800	27840309	1954	1954	1954	1954	10
434	20240531	114700	27820769	1955	1955	1955	1955	5
435	20240531	114600	27810994	1954	1954	1954	1954	10
436	20240531	114500	27791454	1953	1953	1953	1953	0
437	20240531	114400	27791454	1953	1953	1953	1953	10
438	20240531	114300	27771924	1954	1954	1954	1954	105
439	20240531	114200	27566754	1954	1954	1954	1954	700
440	20240531	114100	26198954	1953	1953	1953	1953	10
441	20240531	114000	26179424	1954	1954	1954	1954	0
442	20240531	113900	26179424	1954	1952	1954	1952	13
443	20240531	113800	26154042	1954	1954	1954	1954	2
444	20240531	113700	26150134	1953	1950	1953	1950	310
445	20240531	113600	25544734	1950	1950	1950	1950	6
446	20240531	113500	25533034	1950	1950	1950	1950	0
447	20240531	113400	25533034	1950	1950	1950	1950	10
448	20240531	113300	25513534	1950	1950	1950	1950	0
449	20240531	113200	25513534	1950	1950	1950	1950	10
450	20240531	113100	25494034	1950	1950	1950	1950	0
451	20240531	113000	25494034	1950	1951	1951	1950	10
452	20240531	112900	25474531	1950	1950	1950	1950	10
453	20240531	112800	25455031	1951	1951	1951	1951	0
454	20240531	112700	25455031	1951	1951	1951	1951	7
455	20240531	112600	25441374	1950	1950	1950	1950	0
456	20240531	112500	25441374	1950	1950	1950	1950	10
457	20240531	112400	25421874	1950	1950	1950	1950	0
458	20240531	112300	25421874	1950	1950	1950	1950	0
459	20240531	112200	25421874	1950	1950	1950	1950	10
460	20240531	112100	25402374	1950	1950	1950	1950	0
461	20240531	112000	25402374	1950	1950	1950	1950	10
462	20240531	111900	25382874	1950	1950	1950	1950	0
463	20240531	111800	25382874	1950	1950	1950	1950	10
464	20240531	111700	25363374	1950	1950	1950	1950	0
465	20240531	111600	25363374	1950	1950	1950	1950	0
466	20240531	111500	25363374	1950	1950	1950	1950	10
467	20240531	111400	25343874	1953	1953	1953	1953	0
468	20240531	111300	25343874	1953	1953	1953	1953	1
469	20240531	111200	25341921	1953	1953	1953	1953	0
470	20240531	111100	25341921	1953	1953	1953	1953	0
471	20240531	111000	25341921	1953	1953	1953	1953	0
472	20240531	110900	25341921	1953	1953	1953	1953	0
473	20240531	110800	25341921	1953	1953	1953	1953	0
474	20240531	110700	25341921	1953	1953	1953	1953	1
475	20240531	110600	25339968	1950	1950	1950	1950	256
476	20240531	110500	24840768	1950	1950	1950	1950	0
477	20240531	110400	24840768	1950	1950	1950	1950	0
478	20240531	110300	24840768	1950	1950	1950	1950	0
479	20240531	110200	24840768	1950	1950	1950	1950	0
480	20240531	110100	24840768	1950	1950	1950	1950	0
481	20240531	110000	24840768	1950	1950	1950	1950	0
482	20240531	105900	24840768	1950	1950	1950	1950	2700
483	20240531	105800	19575768	1950	1950	1950	1950	0
484	20240531	105700	19575768	1950	1950	1950	1950	0
485	20240531	105600	19575768	1950	1950	1950	1950	0
486	20240531	105500	19575768	1950	1950	1950	1950	0
487	20240531	105400	19575768	1950	1950	1950	1950	901
488	20240531	105300	17818818	1950	1950	1950	1950	0
489	20240531	105200	17818818	1950	1950	1950	1950	0
490	20240531	105100	17818818	1950	1950	1950	1950	0
491	20240531	105000	17818818	1950	1950	1950	1950	0
492	20240531	104900	17818818	1950	1950	1950	1950	0
493	20240531	104800	17818818	1950	1950	1950	1950	113
494	20240531	104700	17598468	1953	1953	1953	1953	0
495	20240531	104600	17598468	1953	1953	1953	1953	30
496	20240531	104500	17539878	1950	1950	1950	1950	0
497	20240531	104400	17539878	1950	1950	1950	1950	0
498	20240531	104300	17539878	1950	1950	1950	1950	0
499	20240531	104200	17539878	1950	1950	1950	1950	93
500	20240531	104100	17358528	1955	1955	1955	1955	0
501	20240531	104000	17358528	1955	1955	1955	1955	0
502	20240531	103900	17358528	1955	1955	1955	1955	0
503	20240531	103800	17358528	1955	1955	1955	1955	0
504	20240531	103700	17358528	1955	1955	1955	1955	0
505	20240531	103600	17358528	1955	1955	1955	1955	0
506	20240531	103500	17358528	1955	1955	1955	1955	0
507	20240531	103400	17358528	1955	1955	1955	1955	0
508	20240531	103300	17358528	1955	1955	1955	1955	0
509	20240531	103200	17358528	1955	1955	1955	1955	0
510	20240531	103100	17358528	1955	1955	1955	1955	0
511	20240531	103000	17358528	1955	1951	1955	1951	163
512	20240531	102900	17040431	1950	1950	1950	1950	0
513	20240531	102800	17040431	1950	1950	1950	1950	0
514	20240531	102700	17040431	1950	1950	1950	1950	0
515	20240531	102600	17040431	1950	1950	1950	1950	0
516	20240531	102500	17040431	1950	1950	1950	1950	0
517	20240531	102400	17040431	1950	1950	1950	1950	0
518	20240531	102300	17040431	1950	1950	1950	1950	91
519	20240531	102200	16862981	1951	1951	1951	1951	358
520	20240531	102100	16164523	1951	1951	1951	1951	0
521	20240531	102000	16164523	1951	1951	1951	1951	0
522	20240531	101900	16164523	1951	1951	1951	1951	0
523	20240531	101800	16164523	1951	1951	1951	1951	90
524	20240531	101700	15988933	1951	1951	1951	1951	0
525	20240531	101600	15988933	1951	1951	1951	1951	0
526	20240531	101500	15988933	1951	1951	1951	1951	0
527	20240531	101400	15988933	1951	1951	1951	1951	0
528	20240531	101300	15988933	1951	1951	1951	1951	0
529	20240531	101200	15988933	1951	1951	1951	1951	0
530	20240531	101100	15988933	1951	1951	1951	1951	0
531	20240531	101000	15988933	1951	1951	1951	1951	0
532	20240531	100900	15988933	1951	1951	1951	1951	0
533	20240531	100800	15988933	1951	1951	1951	1951	1
534	20240531	100700	15986982	1955	1955	1955	1955	0
535	20240531	100600	15986982	1955	1955	1955	1955	0
536	20240531	100500	15986982	1955	1955	1955	1955	0
537	20240531	100400	15986982	1955	1955	1955	1955	0
538	20240531	100300	15986982	1955	1955	1955	1955	0
539	20240531	100200	15986982	1955	1955	1955	1955	500
540	20240531	100100	15009482	1954	1954	1954	1954	0
541	20240531	100000	15009482	1954	1954	1954	1954	0
542	20240531	095900	15009482	1954	1953	1954	1953	4
543	20240531	095800	15001668	1950	1950	1950	1950	0
544	20240531	095700	15001668	1950	1950	1950	1950	0
545	20240531	095600	15001668	1950	1950	1950	1950	1499
546	20240531	095500	12078618	1957	1957	1957	1957	0
547	20240531	095400	12078618	1957	1957	1957	1957	10
548	20240531	095300	12059048	1950	1950	1950	1950	1387
549	20240531	095200	9354398	1950	1950	1950	1950	0
550	20240531	095100	9354398	1950	1950	1950	1950	0
551	20240531	095000	9354398	1950	1950	1950	1950	0
552	20240531	094900	9354398	1950	1950	1950	1950	0
553	20240531	094800	9354398	1950	1950	1950	1950	135
554	20240531	094700	9091148	1958	1958	1958	1958	0
555	20240531	094600	9091148	1958	1958	1958	1958	0
556	20240531	094500	9091148	1958	1958	1958	1958	1
557	20240531	094400	9089190	1958	1958	1958	1958	1
558	20240531	094300	9087232	1950	1950	1950	1950	0
559	20240531	094200	9087232	1950	1950	1950	1950	0
560	20240531	094100	9087232	1950	1956	1956	1950	100
561	20240531	094000	8892213	1959	1959	1959	1959	0
562	20240531	093900	8892213	1959	1959	1959	1959	0
563	20240531	093800	8892213	1959	1959	1959	1959	2
564	20240531	093700	8888295	1959	1959	1959	1959	0
565	20240531	093600	8888295	1959	1959	1959	1959	1
566	20240531	093500	8886336	1959	1959	1959	1959	1
567	20240531	093400	8884377	1959	1959	1959	1959	2
568	20240531	093300	8880459	1977	1977	1977	1977	0
569	20240531	093200	8880459	1977	1977	1977	1977	0
570	20240531	093100	8880459	1977	1977	1977	1977	0
571	20240531	093000	8880459	1977	1971	1977	1971	19
572	20240531	092900	8842962	1971	1968	1972	1968	1242
573	20240531	092800	6393810	1968	1956	1968	1950	506
574	20240531	092700	5406600	1956	1956	1956	1956	0
575	20240531	092600	5406600	1956	1956	1956	1956	249
576	20240531	092500	4919556	1951	1950	1951	1950	248
577	20240531	092400	4435713	1947	1947	1947	1947	0
578	20240531	092300	4435713	1947	1947	1947	1947	0
579	20240531	092200	4435713	1947	1947	1947	1947	0
580	20240531	092100	4435713	1947	1947	1947	1947	1400
581	20240531	092000	1709913	1947	1946	1947	1946	30
582	20240531	091900	1651528	1946	1946	1946	1946	0
583	20240531	091800	1651528	1946	1946	1946	1946	0
584	20240531	091700	1651528	1946	1946	1946	1946	1
585	20240531	091600	1649582	1942	1942	1942	1942	0
586	20240531	091500	1649582	1942	1942	1942	1942	0
587	20240531	091400	1649582	1942	1942	1942	1942	0
588	20240531	091300	1649582	1942	1942	1942	1942	0
589	20240531	091200	1649582	1942	1942	1942	1942	0
590	20240531	091100	1649582	1942	1942	1942	1942	0
591	20240531	091000	1649582	1942	1942	1942	1942	195
592	20240531	090900	1270892	1942	1942	1942	1942	0
593	20240531	090800	1270892	1942	1942	1942	1942	0
594	20240531	090700	1270892	1942	1942	1942	1942	0
595	20240531	090600	1270892	1942	1942	1942	1942	0
596	20240531	090500	1270892	1942	1942	1942	1942	0
597	20240531	090400	1270892	1942	1942	1942	1942	0
598	20240531	090300	1270892	1942	1942	1942	1942	0
599	20240531	090200	1270892	1942	1941	1942	1940	585
600	20240531	090100	135904	1942	1940	1942	1940	19
601	20240531	090000	99042	1942	1942	1942	1942	51