KissMeData/083470/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195600	106718683	1924	1924	1924	1924	4293
3	20240530	195500	106718683	1924	1924	1924	1924	0
4	20240530	195400	106718683	1924	1924	1924	1924	0
5	20240530	195300	106718683	1924	1924	1924	1924	0
6	20240530	195200	106718683	1924	1924	1924	1924	0
7	20240530	195100	106718683	1924	1924	1924	1924	0
8	20240530	195000	106718683	1924	1924	1924	1924	0
9	20240530	194900	106718683	1924	1924	1924	1924	0
10	20240530	194800	106718683	1924	1924	1924	1924	0
11	20240530	194700	106718683	1924	1924	1924	1924	0
12	20240530	194600	106718683	1924	1924	1924	1924	0
13	20240530	194500	106718683	1924	1924	1924	1924	0
14	20240530	194400	106718683	1924	1924	1924	1924	0
15	20240530	194300	106718683	1924	1924	1924	1924	0
16	20240530	194200	106718683	1924	1924	1924	1924	0
17	20240530	194100	106718683	1924	1924	1924	1924	0
18	20240530	194000	106718683	1924	1924	1924	1924	0
19	20240530	193900	106718683	1924	1924	1924	1924	0
20	20240530	193800	106718683	1924	1924	1924	1924	0
21	20240530	193700	106718683	1924	1924	1924	1924	0
22	20240530	193600	106718683	1924	1924	1924	1924	0
23	20240530	193500	106718683	1924	1924	1924	1924	0
24	20240530	193400	106718683	1924	1924	1924	1924	0
25	20240530	193300	106718683	1924	1924	1924	1924	0
26	20240530	193200	106718683	1924	1924	1924	1924	0
27	20240530	193100	106718683	1924	1924	1924	1924	0
28	20240530	193000	106718683	1924	1924	1924	1924	0
29	20240530	192900	106718683	1924	1924	1924	1924	0
30	20240530	192800	106718683	1924	1924	1924	1924	0
31	20240530	192700	106718683	1924	1924	1924	1924	0
32	20240530	192600	106718683	1924	1924	1924	1924	4293
33	20240530	192500	106718683	1924	1924	1924	1924	0
34	20240530	192400	106718683	1924	1924	1924	1924	0
35	20240530	192300	106718683	1924	1924	1924	1924	0
36	20240530	192200	106718683	1924	1924	1924	1924	0
37	20240530	192100	106718683	1924	1924	1924	1924	0
38	20240530	192000	106718683	1924	1924	1924	1924	0
39	20240530	191900	106718683	1924	1924	1924	1924	0
40	20240530	191800	106718683	1924	1924	1924	1924	0
41	20240530	191700	106718683	1924	1924	1924	1924	0
42	20240530	191600	106718683	1924	1924	1924	1924	0
43	20240530	191500	106718683	1924	1924	1924	1924	0
44	20240530	191400	106718683	1924	1924	1924	1924	0
45	20240530	191300	106718683	1924	1924	1924	1924	0
46	20240530	191200	106718683	1924	1924	1924	1924	0
47	20240530	191100	106718683	1924	1924	1924	1924	0
48	20240530	191000	106718683	1924	1924	1924	1924	0
49	20240530	190900	106718683	1924	1924	1924	1924	0
50	20240530	190800	106718683	1924	1924	1924	1924	0
51	20240530	190700	106718683	1924	1924	1924	1924	0
52	20240530	190600	106718683	1924	1924	1924	1924	0
53	20240530	190500	106718683	1924	1924	1924	1924	0
54	20240530	190400	106718683	1924	1924	1924	1924	0
55	20240530	190300	106718683	1924	1924	1924	1924	0
56	20240530	190200	106718683	1924	1924	1924	1924	0
57	20240530	190100	106718683	1924	1924	1924	1924	0
58	20240530	190000	106718683	1924	1924	1924	1924	0
59	20240530	185900	106718683	1924	1924	1924	1924	0
60	20240530	185800	106718683	1924	1924	1924	1924	0
61	20240530	185700	106718683	1924	1924	1924	1924	0
62	20240530	185600	106718683	1924	1924	1924	1924	4293
63	20240530	185500	106718683	1924	1924	1924	1924	0
64	20240530	185400	106718683	1924	1924	1924	1924	0
65	20240530	185300	106718683	1924	1924	1924	1924	0
66	20240530	185200	106718683	1924	1924	1924	1924	0
67	20240530	185100	106718683	1924	1924	1924	1924	0
68	20240530	185000	106718683	1924	1924	1924	1924	0
69	20240530	184900	106718683	1924	1924	1924	1924	0
70	20240530	184800	106718683	1924	1924	1924	1924	0
71	20240530	184700	106718683	1924	1924	1924	1924	0
72	20240530	184600	106718683	1924	1924	1924	1924	0
73	20240530	184500	106718683	1924	1924	1924	1924	0
74	20240530	184400	106718683	1924	1924	1924	1924	0
75	20240530	184300	106718683	1924	1924	1924	1924	0
76	20240530	184200	106718683	1924	1924	1924	1924	0
77	20240530	184100	106718683	1924	1924	1924	1924	0
78	20240530	184000	106718683	1924	1924	1924	1924	0
79	20240530	183900	106718683	1924	1924	1924	1924	0
80	20240530	183800	106718683	1924	1924	1924	1924	0
81	20240530	183700	106718683	1924	1924	1924	1924	0
82	20240530	183600	106718683	1924	1924	1924	1924	0
83	20240530	183500	106718683	1924	1924	1924	1924	0
84	20240530	183400	106718683	1924	1924	1924	1924	0
85	20240530	183300	106718683	1924	1924	1924	1924	0
86	20240530	183200	106718683	1924	1924	1924	1924	0
87	20240530	183100	106718683	1924	1924	1924	1924	0
88	20240530	183000	106718683	1924	1924	1924	1924	0
89	20240530	182900	106718683	1924	1924	1924	1924	0
90	20240530	182800	106718683	1924	1924	1924	1924	0
91	20240530	182700	106718683	1924	1924	1924	1924	0
92	20240530	182600	106718683	1924	1924	1924	1924	4293
93	20240530	182500	106718683	1924	1924	1924	1924	0
94	20240530	182400	106718683	1924	1924	1924	1924	0
95	20240530	182300	106718683	1924	1924	1924	1924	0
96	20240530	182200	106718683	1924	1924	1924	1924	0
97	20240530	182100	106718683	1924	1924	1924	1924	0
98	20240530	182000	106718683	1924	1924	1924	1924	0
99	20240530	181900	106718683	1924	1924	1924	1924	0
100	20240530	181800	106718683	1924	1924	1924	1924	0
101	20240530	181700	106718683	1924	1924	1924	1924	0
102	20240530	181600	106718683	1924	1924	1924	1924	0
103	20240530	181500	106718683	1924	1924	1924	1924	0
104	20240530	181400	106718683	1924	1924	1924	1924	0
105	20240530	181300	106718683	1924	1924	1924	1924	0
106	20240530	181200	106718683	1924	1924	1924	1924	0
107	20240530	181100	106718683	1924	1924	1924	1924	0
108	20240530	181000	106718683	1924	1924	1924	1924	0
109	20240530	180900	106718683	1924	1924	1924	1924	0
110	20240530	180800	106718683	1924	1924	1924	1924	0
111	20240530	180700	106718683	1924	1924	1924	1924	0
112	20240530	180600	106718683	1924	1924	1924	1924	0
113	20240530	180500	106718683	1924	1924	1924	1924	0
114	20240530	180400	106718683	1924	1924	1924	1924	0
115	20240530	180300	106718683	1924	1924	1924	1924	0
116	20240530	180200	106718683	1924	1924	1924	1924	0
117	20240530	180100	106718683	1924	1924	1924	1924	0
118	20240530	180000	106718683	1924	1924	1924	1924	0
119	20240530	175900	106718683	1924	1924	1924	1924	0
120	20240530	175800	106718683	1924	1924	1924	1924	0
121	20240530	175700	106718683	1924	1924	1924	1924	0
122	20240530	175600	106718683	1924	1924	1924	1924	4293
123	20240530	175500	106718683	1924	1924	1924	1924	0
124	20240530	175400	106718683	1924	1924	1924	1924	0
125	20240530	175300	106718683	1924	1924	1924	1924	0
126	20240530	175200	106718683	1924	1924	1924	1924	0
127	20240530	175100	106718683	1924	1924	1924	1924	0
128	20240530	175000	106718683	1924	1924	1924	1924	0
129	20240530	174900	106718683	1924	1924	1924	1924	0
130	20240530	174800	106718683	1924	1924	1924	1924	0
131	20240530	174700	106718683	1924	1924	1924	1924	0
132	20240530	174600	106718683	1924	1924	1924	1924	0
133	20240530	174500	106718683	1924	1924	1924	1924	0
134	20240530	174400	106718683	1924	1924	1924	1924	0
135	20240530	174300	106718683	1924	1924	1924	1924	0
136	20240530	174200	106718683	1924	1924	1924	1924	0
137	20240530	174100	106718683	1924	1924	1924	1924	0
138	20240530	174000	106718683	1924	1924	1924	1924	0
139	20240530	173900	106718683	1924	1924	1924	1924	0
140	20240530	173800	106718683	1924	1924	1924	1924	0
141	20240530	173700	106718683	1924	1924	1924	1924	0
142	20240530	173600	106718683	1924	1924	1924	1924	0
143	20240530	173500	106718683	1924	1924	1924	1924	0
144	20240530	173400	106718683	1924	1924	1924	1924	0
145	20240530	173300	106718683	1924	1924	1924	1924	0
146	20240530	173200	106718683	1924	1924	1924	1924	0
147	20240530	173100	106718683	1924	1924	1924	1924	0
148	20240530	173000	106718683	1924	1924	1924	1924	0
149	20240530	172900	106718683	1924	1924	1924	1924	0
150	20240530	172800	106718683	1924	1924	1924	1924	0
151	20240530	172700	106718683	1924	1924	1924	1924	0
152	20240530	172600	106718683	1924	1924	1924	1924	4293
153	20240530	172500	106718683	1924	1924	1924	1924	0
154	20240530	172400	106718683	1924	1924	1924	1924	0
155	20240530	172300	106718683	1924	1924	1924	1924	0
156	20240530	172200	106718683	1924	1924	1924	1924	0
157	20240530	172100	106718683	1924	1924	1924	1924	0
158	20240530	172000	106718683	1924	1924	1924	1924	0
159	20240530	171900	106718683	1924	1924	1924	1924	0
160	20240530	171800	106718683	1924	1924	1924	1924	0
161	20240530	171700	106718683	1924	1924	1924	1924	0
162	20240530	171600	106718683	1924	1924	1924	1924	0
163	20240530	171500	106718683	1924	1924	1924	1924	0
164	20240530	171400	106718683	1924	1924	1924	1924	0
165	20240530	171300	106718683	1924	1924	1924	1924	0
166	20240530	171200	106718683	1924	1924	1924	1924	0
167	20240530	171100	106718683	1924	1924	1924	1924	0
168	20240530	171000	106718683	1924	1924	1924	1924	0
169	20240530	170900	106718683	1924	1924	1924	1924	0
170	20240530	170800	106718683	1924	1924	1924	1924	0
171	20240530	170700	106718683	1924	1924	1924	1924	0
172	20240530	170600	106718683	1924	1924	1924	1924	0
173	20240530	170500	106718683	1924	1924	1924	1924	0
174	20240530	170400	106718683	1924	1924	1924	1924	0
175	20240530	170300	106718683	1924	1924	1924	1924	0
176	20240530	170200	106718683	1924	1924	1924	1924	0
177	20240530	170100	106718683	1924	1924	1924	1924	0
178	20240530	170000	106718683	1924	1924	1924	1924	0
179	20240530	165900	106718683	1924	1924	1924	1924	0
180	20240530	165800	106718683	1924	1924	1924	1924	0
181	20240530	165700	106718683	1924	1924	1924	1924	0
182	20240530	165600	106718683	1924	1924	1924	1924	4293
183	20240530	165500	106718683	1924	1924	1924	1924	0
184	20240530	165400	106718683	1924	1924	1924	1924	0
185	20240530	165300	106718683	1924	1924	1924	1924	0
186	20240530	165200	106718683	1924	1924	1924	1924	0
187	20240530	165100	106718683	1924	1924	1924	1924	0
188	20240530	165000	106718683	1924	1924	1924	1924	0
189	20240530	164900	106718683	1924	1924	1924	1924	0
190	20240530	164800	106718683	1924	1924	1924	1924	0
191	20240530	164700	106718683	1924	1924	1924	1924	0
192	20240530	164600	106718683	1924	1924	1924	1924	0
193	20240530	164500	106718683	1924	1924	1924	1924	0
194	20240530	164400	106718683	1924	1924	1924	1924	0
195	20240530	164300	106718683	1924	1924	1924	1924	0
196	20240530	164200	106718683	1924	1924	1924	1924	0
197	20240530	164100	106718683	1924	1924	1924	1924	0
198	20240530	164000	106718683	1924	1924	1924	1924	0
199	20240530	163900	106718683	1924	1924	1924	1924	0
200	20240530	163800	106718683	1924	1924	1924	1924	0
201	20240530	163700	106718683	1924	1924	1924	1924	0
202	20240530	163600	106718683	1924	1924	1924	1924	0
203	20240530	163500	106718683	1924	1924	1924	1924	0
204	20240530	163400	106718683	1924	1924	1924	1924	0
205	20240530	163300	106718683	1924	1924	1924	1924	0
206	20240530	163200	106718683	1924	1924	1924	1924	0
207	20240530	163100	106718683	1924	1924	1924	1924	0
208	20240530	163000	106718683	1924	1924	1924	1924	0
209	20240530	162900	106718683	1924	1924	1924	1924	0
210	20240530	162800	106718683	1924	1924	1924	1924	0
211	20240530	162700	106718683	1924	1924	1924	1924	0
212	20240530	162600	106718683	1924	1924	1924	1924	4293
213	20240530	162500	106718683	1924	1924	1924	1924	0
214	20240530	162400	106718683	1924	1924	1924	1924	0
215	20240530	162300	106718683	1924	1924	1924	1924	0
216	20240530	162200	106718683	1924	1924	1924	1924	0
217	20240530	162100	106718683	1924	1924	1924	1924	0
218	20240530	162000	106718683	1924	1924	1924	1924	0
219	20240530	161900	106718683	1924	1924	1924	1924	0
220	20240530	161800	106718683	1924	1924	1924	1924	0
221	20240530	161700	106718683	1924	1924	1924	1924	0
222	20240530	161600	106718683	1924	1924	1924	1924	0
223	20240530	161500	106718683	1924	1924	1924	1924	0
224	20240530	161400	106718683	1924	1924	1924	1924	0
225	20240530	161300	106718683	1924	1924	1924	1924	0
226	20240530	161200	106718683	1924	1924	1924	1924	0
227	20240530	161100	106718683	1924	1924	1924	1924	0
228	20240530	161000	106718683	1924	1924	1924	1924	0
229	20240530	160900	106718683	1924	1924	1924	1924	0
230	20240530	160800	106718683	1924	1924	1924	1924	0
231	20240530	160700	106718683	1924	1924	1924	1924	0
232	20240530	160600	106718683	1924	1924	1924	1924	0
233	20240530	160500	106718683	1924	1924	1924	1924	0
234	20240530	160400	106718683	1924	1924	1924	1924	0
235	20240530	160300	106718683	1924	1924	1924	1924	0
236	20240530	160200	106718683	1924	1924	1924	1924	0
237	20240530	160100	106718683	1924	1924	1924	1924	0
238	20240530	160000	106718683	1924	1924	1924	1924	0
239	20240530	155900	106718683	1924	1924	1924	1924	0
240	20240530	155800	106718683	1924	1924	1924	1924	0
241	20240530	155700	106718683	1924	1924	1924	1924	0
242	20240530	155600	106718683	1924	1924	1924	1924	4293
243	20240530	155500	106718683	1924	1924	1924	1924	0
244	20240530	155400	106718683	1924	1924	1924	1924	0
245	20240530	155300	106718683	1924	1924	1924	1924	0
246	20240530	155200	106718683	1924	1924	1924	1924	0
247	20240530	155100	106718683	1924	1924	1924	1924	0
248	20240530	155000	106718683	1924	1924	1924	1924	0
249	20240530	154900	106718683	1924	1924	1924	1924	0
250	20240530	154800	106718683	1924	1924	1924	1924	0
251	20240530	154700	106718683	1924	1924	1924	1924	0
252	20240530	154600	106718683	1924	1924	1924	1924	0
253	20240530	154500	106718683	1924	1924	1924	1924	0
254	20240530	154400	106718683	1924	1924	1924	1924	0
255	20240530	154300	106718683	1924	1924	1924	1924	0
256	20240530	154200	106718683	1924	1924	1924	1924	0
257	20240530	154100	106718683	1924	1924	1924	1924	0
258	20240530	154000	106718683	1924	1924	1924	1924	0
259	20240530	153900	106718683	1924	1924	1924	1924	0
260	20240530	153800	106718683	1924	1924	1924	1924	0
261	20240530	153700	106718683	1924	1924	1924	1924	0
262	20240530	153600	106718683	1924	1924	1924	1924	0
263	20240530	153500	106718683	1924	1924	1924	1924	0
264	20240530	153400	106718683	1924	1924	1924	1924	0
265	20240530	153300	106718683	1924	1924	1924	1924	0
266	20240530	153200	106718683	1924	1924	1924	1924	0
267	20240530	153100	106718683	1924	1924	1924	1924	0
268	20240530	153000	106718683	1924	1924	1924	1924	4293
269	20240530	152900	98458951	1903	1903	1903	1903	0
270	20240530	152800	98458951	1903	1903	1903	1903	0
271	20240530	152700	98458951	1903	1903	1903	1903	0
272	20240530	152600	98458951	1903	1903	1903	1903	0
273	20240530	152500	98458951	1903	1903	1903	1903	0
274	20240530	152400	98458951	1903	1903	1903	1903	0
275	20240530	152300	98458951	1903	1903	1903	1903	0
276	20240530	152200	98458951	1903	1903	1903	1903	0
277	20240530	152100	98458951	1903	1903	1903	1903	0
278	20240530	152000	98458951	1903	1903	1903	1903	0
279	20240530	151900	98458951	1903	1880	1903	1880	179
280	20240530	151800	98120169	1882	1880	1882	1880	946
281	20240530	151700	96341397	1880	1881	1886	1880	1951
282	20240530	151600	92673197	1881	1881	1886	1881	518
283	20240530	151500	91698829	1881	1881	1881	1881	226
284	20240530	151400	91273723	1885	1885	1885	1885	0
285	20240530	151300	91273723	1885	1885	1885	1885	0
286	20240530	151200	91273723	1885	1885	1885	1885	0
287	20240530	151100	91273723	1885	1885	1885	1885	0
288	20240530	151000	91273723	1885	1885	1885	1885	42
289	20240530	150900	91194553	1891	1891	1891	1891	2
290	20240530	150800	91190771	1886	1887	1887	1886	428
291	20240530	150700	90383155	1898	1890	1898	1887	729
292	20240530	150600	89007267	1904	1904	1904	1904	0
293	20240530	150500	89007267	1904	1904	1904	1904	0
294	20240530	150400	89007267	1904	1904	1904	1904	0
295	20240530	150300	89007267	1904	1904	1904	1904	0
296	20240530	150200	89007267	1904	1904	1904	1904	0
297	20240530	150100	89007267	1904	1904	1904	1904	0
298	20240530	150000	89007267	1904	1904	1904	1904	0
299	20240530	145900	89007267	1904	1904	1904	1904	0
300	20240530	145800	89007267	1904	1904	1904	1904	0
301	20240530	145700	89007267	1904	1904	1904	1904	0
302	20240530	145600	89007267	1904	1904	1904	1904	0
303	20240530	145500	89007267	1904	1904	1904	1904	0
304	20240530	145400	89007267	1904	1904	1904	1904	0
305	20240530	145300	89007267	1904	1904	1904	1904	0
306	20240530	145200	89007267	1904	1904	1904	1904	0
307	20240530	145100	89007267	1904	1904	1904	1904	0
308	20240530	145000	89007267	1904	1904	1904	1904	0
309	20240530	144900	89007267	1904	1904	1904	1904	0
310	20240530	144800	89007267	1904	1904	1904	1904	0
311	20240530	144700	89007267	1904	1904	1904	1904	0
312	20240530	144600	89007267	1904	1904	1904	1904	0
313	20240530	144500	89007267	1904	1904	1904	1904	0
314	20240530	144400	89007267	1904	1904	1904	1904	0
315	20240530	144300	89007267	1904	1904	1904	1904	0
316	20240530	144200	89007267	1904	1904	1904	1904	0
317	20240530	144100	89007267	1904	1904	1904	1904	0
318	20240530	144000	89007267	1904	1904	1904	1904	0
319	20240530	143900	89007267	1904	1904	1904	1904	0
320	20240530	143800	89007267	1904	1904	1904	1904	0
321	20240530	143700	89007267	1904	1904	1904	1904	0
322	20240530	143600	89007267	1904	1904	1904	1904	0
323	20240530	143500	89007267	1904	1904	1904	1904	0
324	20240530	143400	89007267	1904	1904	1904	1904	0
325	20240530	143300	89007267	1904	1904	1904	1904	0
326	20240530	143200	89007267	1904	1904	1904	1904	0
327	20240530	143100	89007267	1904	1904	1904	1904	1
328	20240530	143000	89005363	1909	1909	1909	1909	0
329	20240530	142900	89005363	1909	1908	1909	1908	16
330	20240530	142800	88974832	1910	1891	1910	1891	600
331	20240530	142700	87835977	1891	1891	1891	1891	0
332	20240530	142600	87835977	1891	1891	1891	1891	0
333	20240530	142500	87835977	1891	1891	1891	1891	30
334	20240530	142400	87779247	1891	1891	1891	1891	0
335	20240530	142300	87779247	1891	1891	1891	1891	1
336	20240530	142200	87777356	1880	1881	1881	1880	5
337	20240530	142100	87767955	1880	1881	1881	1880	4262
338	20240530	142000	79755289	1880	1880	1880	1880	670
339	20240530	141900	78495689	1901	1901	1901	1901	0
340	20240530	141800	78495689	1901	1901	1901	1901	0
341	20240530	141700	78495689	1901	1901	1901	1901	0
342	20240530	141600	78495689	1901	1901	1901	1901	0
343	20240530	141500	78495689	1901	1901	1901	1901	0
344	20240530	141400	78495689	1901	1901	1901	1901	0
345	20240530	141300	78495689	1901	1901	1901	1901	0
346	20240530	141200	78495689	1901	1901	1901	1901	0
347	20240530	141100	78495689	1901	1881	1901	1881	581
348	20240530	141000	77402808	1880	1881	1881	1880	1626
349	20240530	140900	74344802	1903	1903	1903	1903	0
350	20240530	140800	74344802	1903	1903	1903	1903	4
351	20240530	140700	74337190	1908	1886	1908	1881	1061
352	20240530	140600	72339119	1886	1887	1887	1886	990
353	20240530	140500	70471926	1886	1886	1886	1886	0
354	20240530	140400	70471926	1886	1886	1886	1886	0
355	20240530	140300	70471926	1886	1900	1900	1886	3000
356	20240530	140200	64790132	1900	1900	1900	1900	0
357	20240530	140100	64790132	1900	1900	1900	1900	0
358	20240530	140000	64790132	1900	1900	1900	1900	0
359	20240530	135900	64790132	1900	1900	1900	1900	15
360	20240530	135800	64761632	1899	1900	1900	1899	1000
361	20240530	135700	62862594	1901	1902	1902	1901	500
362	20240530	135600	61912064	1902	1902	1902	1902	0
363	20240530	135500	61912064	1902	1912	1912	1902	1562
364	20240530	135400	58939725	1916	1916	1916	1916	0
365	20240530	135300	58939725	1916	1916	1916	1916	0
366	20240530	135200	58939725	1916	1916	1916	1916	0
367	20240530	135100	58939725	1916	1916	1916	1916	0
368	20240530	135000	58939725	1916	1916	1916	1916	0
369	20240530	134900	58939725	1916	1916	1916	1916	0
370	20240530	134800	58939725	1916	1916	1916	1916	0
371	20240530	134700	58939725	1916	1916	1916	1916	0
372	20240530	134600	58939725	1916	1916	1916	1916	0
373	20240530	134500	58939725	1916	1916	1916	1916	0
374	20240530	134400	58939725	1916	1916	1916	1916	0
375	20240530	134300	58939725	1916	1916	1916	1916	0
376	20240530	134200	58939725	1916	1916	1916	1916	0
377	20240530	134100	58939725	1916	1916	1916	1916	0
378	20240530	134000	58939725	1916	1916	1916	1916	0
379	20240530	133900	58939725	1916	1916	1916	1916	0
380	20240530	133800	58939725	1916	1916	1916	1916	0
381	20240530	133700	58939725	1916	1917	1917	1916	14
382	20240530	133600	58912891	1917	1917	1917	1917	1
383	20240530	133500	58910974	1917	1917	1917	1917	0
384	20240530	133400	58910974	1917	1917	1917	1917	0
385	20240530	133300	58910974	1917	1917	1917	1917	0
386	20240530	133200	58910974	1917	1917	1917	1917	0
387	20240530	133100	58910974	1917	1917	1917	1917	0
388	20240530	133000	58910974	1917	1917	1917	1917	0
389	20240530	132900	58910974	1917	1917	1917	1917	0
390	20240530	132800	58910974	1917	1917	1917	1917	0
391	20240530	132700	58910974	1917	1917	1917	1917	1
392	20240530	132600	58909057	1913	1913	1913	1913	12
393	20240530	132500	58886101	1914	1914	1914	1914	0
394	20240530	132400	58886101	1914	1914	1914	1914	0
395	20240530	132300	58886101	1914	1914	1914	1914	2
396	20240530	132200	58882273	1917	1917	1917	1917	0
397	20240530	132100	58882273	1917	1917	1917	1917	0
398	20240530	132000	58882273	1917	1917	1917	1917	0
399	20240530	131900	58882273	1917	1917	1917	1917	0
400	20240530	131800	58882273	1917	1917	1917	1917	0
401	20240530	131700	58882273	1917	1917	1917	1917	0
402	20240530	131600	58882273	1917	1917	1917	1917	10
403	20240530	131500	58863103	1918	1918	1918	1918	0
404	20240530	131400	58863103	1918	1918	1918	1918	0
405	20240530	131300	58863103	1918	1918	1918	1918	0
406	20240530	131200	58863103	1918	1918	1918	1918	0
407	20240530	131100	58863103	1918	1918	1918	1918	0
408	20240530	131000	58863103	1918	1918	1918	1918	0
409	20240530	130900	58863103	1918	1918	1918	1918	160
410	20240530	130800	58556223	1918	1918	1918	1918	0
411	20240530	130700	58556223	1918	1918	1918	1918	0
412	20240530	130600	58556223	1918	1918	1918	1918	0
413	20240530	130500	58556223	1918	1918	1918	1918	0
414	20240530	130400	58556223	1918	1917	1918	1917	196
415	20240530	130300	58180490	1917	1917	1917	1917	0
416	20240530	130200	58180490	1917	1917	1917	1917	0
417	20240530	130100	58180490	1917	1917	1917	1917	0
418	20240530	130000	58180490	1917	1917	1917	1917	1
419	20240530	125900	58178573	1914	1915	1915	1914	20
420	20240530	125800	58140283	1918	1918	1918	1918	0
421	20240530	125700	58140283	1918	1918	1918	1918	3
422	20240530	125600	58134529	1918	1918	1918	1918	3
423	20240530	125500	58128775	1918	1918	1918	1918	20
424	20240530	125400	58090415	1918	1918	1918	1918	306
425	20240530	125300	57503507	1918	1918	1918	1918	0
426	20240530	125200	57503507	1918	1918	1918	1918	0
427	20240530	125100	57503507	1918	1918	1918	1918	0
428	20240530	125000	57503507	1918	1918	1918	1918	0
429	20240530	124900	57503507	1918	1918	1918	1918	0
430	20240530	124800	57503507	1918	1918	1918	1918	0
431	20240530	124700	57503507	1918	1918	1918	1918	0
432	20240530	124600	57503507	1918	1918	1918	1918	1
433	20240530	124500	57501589	1918	1918	1918	1918	0
434	20240530	124400	57501589	1918	1918	1918	1918	0
435	20240530	124300	57501589	1918	1918	1918	1918	0
436	20240530	124200	57501589	1918	1918	1918	1918	0
437	20240530	124100	57501589	1918	1918	1918	1918	0
438	20240530	124000	57501589	1918	1918	1918	1918	0
439	20240530	123900	57501589	1918	1918	1918	1918	0
440	20240530	123800	57501589	1918	1918	1918	1918	0
441	20240530	123700	57501589	1918	1918	1918	1918	0
442	20240530	123600	57501589	1918	1918	1918	1918	0
443	20240530	123500	57501589	1918	1918	1918	1918	1
444	20240530	123400	57499671	1909	1910	1910	1909	25
445	20240530	123300	57451934	1918	1918	1918	1918	0
446	20240530	123200	57451934	1918	1918	1918	1918	0
447	20240530	123100	57451934	1918	1918	1918	1918	30
448	20240530	123000	57394394	1919	1919	1919	1919	0
449	20240530	122900	57394394	1919	1919	1919	1919	0
450	20240530	122800	57394394	1919	1919	1919	1919	0
451	20240530	122700	57394394	1919	1919	1919	1919	0
452	20240530	122600	57394394	1919	1919	1919	1919	145
453	20240530	122500	57116139	1919	1919	1919	1919	0
454	20240530	122400	57116139	1919	1919	1919	1919	0
455	20240530	122300	57116139	1919	1919	1919	1919	0
456	20240530	122200	57116139	1919	1919	1919	1919	0
457	20240530	122100	57116139	1919	1919	1919	1919	0
458	20240530	122000	57116139	1919	1919	1919	1919	0
459	20240530	121900	57116139	1919	1919	1919	1919	0
460	20240530	121800	57116139	1919	1919	1919	1919	0
461	20240530	121700	57116139	1919	1919	1919	1919	0
462	20240530	121600	57116139	1919	1919	1919	1919	0
463	20240530	121500	57116139	1919	1919	1919	1919	0
464	20240530	121400	57116139	1919	1919	1919	1919	0
465	20240530	121300	57116139	1919	1919	1919	1919	0
466	20240530	121200	57116139	1919	1919	1919	1919	0
467	20240530	121100	57116139	1919	1919	1919	1919	0
468	20240530	121000	57116139	1919	1919	1919	1919	0
469	20240530	120900	57116139	1919	1919	1919	1919	0
470	20240530	120800	57116139	1919	1919	1919	1919	0
471	20240530	120700	57116139	1919	1919	1919	1919	0
472	20240530	120600	57116139	1919	1919	1919	1919	0
473	20240530	120500	57116139	1919	1919	1919	1919	0
474	20240530	120400	57116139	1919	1919	1919	1919	0
475	20240530	120300	57116139	1919	1919	1919	1919	0
476	20240530	120200	57116139	1919	1919	1919	1919	0
477	20240530	120100	57116139	1919	1919	1919	1919	0
478	20240530	120000	57116139	1919	1919	1919	1919	0
479	20240530	115900	57116139	1919	1919	1919	1919	0
480	20240530	115800	57116139	1919	1919	1919	1919	0
481	20240530	115700	57116139	1919	1919	1919	1919	0
482	20240530	115600	57116139	1919	1919	1919	1919	0
483	20240530	115500	57116139	1919	1919	1919	1919	0
484	20240530	115400	57116139	1919	1919	1919	1919	0
485	20240530	115300	57116139	1919	1919	1919	1919	0
486	20240530	115200	57116139	1919	1919	1919	1919	0
487	20240530	115100	57116139	1919	1919	1919	1919	0
488	20240530	115000	57116139	1919	1919	1919	1919	0
489	20240530	114900	57116139	1919	1919	1919	1919	0
490	20240530	114800	57116139	1919	1919	1919	1919	0
491	20240530	114700	57116139	1919	1919	1919	1919	0
492	20240530	114600	57116139	1919	1919	1919	1919	0
493	20240530	114500	57116139	1919	1919	1919	1919	0
494	20240530	114400	57116139	1919	1919	1919	1919	0
495	20240530	114300	57116139	1919	1919	1919	1919	0
496	20240530	114200	57116139	1919	1919	1919	1919	0
497	20240530	114100	57116139	1919	1919	1919	1919	0
498	20240530	114000	57116139	1919	1919	1919	1919	0
499	20240530	113900	57116139	1919	1919	1919	1919	0
500	20240530	113800	57116139	1919	1919	1919	1919	0
501	20240530	113700	57116139	1919	1919	1919	1919	0
502	20240530	113600	57116139	1919	1919	1919	1919	0
503	20240530	113500	57116139	1919	1919	1919	1919	0
504	20240530	113400	57116139	1919	1919	1919	1919	0
505	20240530	113300	57116139	1919	1919	1919	1919	0
506	20240530	113200	57116139	1919	1919	1919	1919	0
507	20240530	113100	57116139	1919	1919	1919	1919	0
508	20240530	113000	57116139	1919	1919	1919	1919	0
509	20240530	112900	57116139	1919	1919	1919	1919	0
510	20240530	112800	57116139	1919	1919	1919	1919	0
511	20240530	112700	57116139	1919	1919	1919	1919	0
512	20240530	112600	57116139	1919	1919	1919	1919	1
513	20240530	112500	57114220	1921	1921	1921	1921	0
514	20240530	112400	57114220	1921	1921	1921	1921	0
515	20240530	112300	57114220	1921	1921	1921	1921	0
516	20240530	112200	57114220	1921	1917	1921	1917	900
517	20240530	112100	55387104	1917	1905	1917	1905	300
518	20240530	112000	54814644	1905	1905	1905	1905	80
519	20240530	111900	54662244	1918	1918	1918	1918	0
520	20240530	111800	54662244	1918	1915	1918	1915	300
521	20240530	111700	54087445	1903	1905	1905	1902	363
522	20240530	111600	53396702	1918	1918	1918	1918	0
523	20240530	111500	53396702	1918	1918	1918	1918	0
524	20240530	111400	53396702	1918	1918	1918	1918	0
525	20240530	111300	53396702	1918	1918	1918	1918	0
526	20240530	111200	53396702	1918	1918	1918	1918	0
527	20240530	111100	53396702	1918	1916	1918	1916	400
528	20240530	111000	52630048	1916	1916	1916	1916	0
529	20240530	110900	52630048	1916	1916	1916	1916	0
530	20240530	110800	52630048	1916	1916	1916	1916	0
531	20240530	110700	52630048	1916	1916	1916	1916	0
532	20240530	110600	52630048	1916	1916	1916	1916	0
533	20240530	110500	52630048	1916	1916	1916	1916	0
534	20240530	110400	52630048	1916	1916	1916	1916	0
535	20240530	110300	52630048	1916	1906	1916	1905	661
536	20240530	110200	51370424	1918	1918	1918	1918	0
537	20240530	110100	51370424	1918	1918	1918	1918	0
538	20240530	110000	51370424	1918	1906	1918	1906	871
539	20240530	105900	49706997	1917	1917	1917	1917	1
540	20240530	105800	49705080	1907	1910	1910	1907	10902
541	20240530	105700	28907559	1920	1920	1920	1920	0
542	20240530	105600	28907559	1920	1916	1920	1916	300
543	20240530	105500	28332403	1916	1916	1916	1916	10
544	20240530	105400	28313243	1917	1917	1917	1917	0
545	20240530	105300	28313243	1917	1917	1917	1917	0
546	20240530	105200	28313243	1917	1917	1917	1917	0
547	20240530	105100	28313243	1917	1917	1917	1917	0
548	20240530	105000	28313243	1917	1917	1917	1917	0
549	20240530	104900	28313243	1917	1917	1917	1917	0
550	20240530	104800	28313243	1917	1917	1917	1917	0
551	20240530	104700	28313243	1917	1917	1917	1917	0
552	20240530	104600	28313243	1917	1917	1917	1917	0
553	20240530	104500	28313243	1917	1917	1917	1917	0
554	20240530	104400	28313243	1917	1910	1917	1909	1967
555	20240530	104300	24557177	1914	1914	1914	1914	11
556	20240530	104200	24536123	1921	1921	1921	1921	0
557	20240530	104100	24536123	1921	1921	1921	1921	0
558	20240530	104000	24536123	1921	1921	1921	1921	0
559	20240530	103900	24536123	1921	1921	1921	1921	0
560	20240530	103800	24536123	1921	1921	1921	1921	40
561	20240530	103700	24459283	1921	1921	1921	1921	10
562	20240530	103600	24440073	1921	1921	1921	1921	0
563	20240530	103500	24440073	1921	1921	1921	1921	0
564	20240530	103400	24440073	1921	1921	1921	1921	0
565	20240530	103300	24440073	1921	1921	1921	1921	0
566	20240530	103200	24440073	1921	1921	1921	1921	0
567	20240530	103100	24440073	1921	1921	1921	1921	22
568	20240530	103000	24397811	1921	1921	1921	1921	10
569	20240530	102900	24378601	1921	1921	1921	1921	0
570	20240530	102800	24378601	1921	1921	1921	1921	0
571	20240530	102700	24378601	1921	1921	1921	1921	0
572	20240530	102600	24378601	1921	1921	1921	1921	0
573	20240530	102500	24378601	1921	1921	1921	1921	12
574	20240530	102400	24355549	1924	1924	1924	1924	0
575	20240530	102300	24355549	1924	1924	1924	1924	0
576	20240530	102200	24355549	1924	1924	1924	1924	0
577	20240530	102100	24355549	1924	1924	1924	1924	0
578	20240530	102000	24355549	1924	1924	1924	1924	0
579	20240530	101900	24355549	1924	1924	1924	1924	0
580	20240530	101800	24355549	1924	1924	1924	1924	0
581	20240530	101700	24355549	1924	1924	1924	1924	0
582	20240530	101600	24355549	1924	1924	1924	1924	0
583	20240530	101500	24355549	1924	1924	1924	1924	0
584	20240530	101400	24355549	1924	1924	1924	1924	0
585	20240530	101300	24355549	1924	1924	1924	1924	0
586	20240530	101200	24355549	1924	1924	1924	1924	0
587	20240530	101100	24355549	1924	1924	1924	1924	0
588	20240530	101000	24355549	1924	1924	1924	1924	0
589	20240530	100900	24355549	1924	1924	1924	1924	0
590	20240530	100800	24355549	1924	1918	1924	1918	700
591	20240530	100700	23010427	1918	1910	1918	1910	200
592	20240530	100600	22628035	1910	1910	1910	1910	849
593	20240530	100500	21006445	1923	1923	1923	1923	0
594	20240530	100400	21006445	1923	1910	1924	1910	4098
595	20240530	100300	13174985	1911	1911	1911	1911	544
596	20240530	100200	12135401	1911	1912	1912	1911	620
597	20240530	100100	10950317	1923	1921	1923	1921	500
598	20240530	100000	9989390	1921	1913	1921	1913	200
599	20240530	095900	9606670	1912	1913	1913	1912	419
600	20240530	095800	8805527	1923	1923	1923	1923	0
601	20240530	095700	8805527	1923	1923	1923	1923	2
602	20240530	095600	8801681	1924	1924	1924	1924	0
603	20240530	095500	8801681	1924	1924	1924	1924	1
604	20240530	095400	8799757	1922	1912	1922	1912	96
605	20240530	095300	8615573	1921	1921	1921	1921	1
606	20240530	095200	8613652	1921	1921	1921	1921	0
607	20240530	095100	8613652	1921	1921	1921	1921	0
608	20240530	095000	8613652	1921	1921	1921	1921	0
609	20240530	094900	8613652	1921	1921	1921	1921	500
610	20240530	094800	7653152	1922	1922	1922	1922	0
611	20240530	094700	7653152	1922	1922	1922	1922	0
612	20240530	094600	7653152	1922	1922	1922	1922	0
613	20240530	094500	7653152	1922	1922	1922	1922	0
614	20240530	094400	7653152	1922	1922	1922	1922	0
615	20240530	094300	7653152	1922	1922	1922	1922	0
616	20240530	094200	7653152	1922	1922	1922	1922	0
617	20240530	094100	7653152	1922	1922	1922	1922	0
618	20240530	094000	7653152	1922	1922	1922	1922	0
619	20240530	093900	7653152	1922	1922	1922	1922	0
620	20240530	093800	7653152	1922	1922	1922	1922	0
621	20240530	093700	7653152	1922	1922	1922	1922	0
622	20240530	093600	7653152	1922	1922	1922	1922	14
623	20240530	093500	7626244	1923	1911	1923	1911	401
624	20240530	093400	6859921	1912	1914	1923	1912	703
625	20240530	093300	5515018	1924	1924	1924	1924	0
626	20240530	093200	5515018	1924	1924	1924	1924	0
627	20240530	093100	5515018	1924	1924	1924	1924	0
628	20240530	093000	5515018	1924	1924	1924	1924	25
629	20240530	092900	5466918	1924	1923	1924	1923	200
630	20240530	092800	5082142	1925	1925	1925	1925	0
631	20240530	092700	5082142	1925	1925	1925	1925	0
632	20240530	092600	5082142	1925	1925	1925	1925	0
633	20240530	092500	5082142	1925	1925	1925	1925	0
634	20240530	092400	5082142	1925	1925	1925	1925	20
635	20240530	092300	5043642	1925	1924	1925	1924	201
636	20240530	092200	4656817	1925	1925	1925	1925	0
637	20240530	092100	4656817	1925	1925	1925	1925	0
638	20240530	092000	4656817	1925	1925	1925	1925	0
639	20240530	091900	4656817	1925	1925	1925	1925	0
640	20240530	091800	4656817	1925	1925	1925	1925	20
641	20240530	091700	4618317	1925	1925	1925	1925	0
642	20240530	091600	4618317	1925	1925	1925	1925	0
643	20240530	091500	4618317	1925	1925	1925	1925	0
644	20240530	091400	4618317	1925	1925	1925	1925	0
645	20240530	091300	4618317	1925	1920	1925	1920	800
646	20240530	091200	3082152	1920	1920	1920	1920	0
647	20240530	091100	3082152	1920	1920	1920	1920	0
648	20240530	091000	3082152	1920	1912	1920	1912	171
649	20240530	090900	2755192	1912	1912	1912	1912	0
650	20240530	090800	2755192	1912	1912	1912	1912	0
651	20240530	090700	2755192	1912	1912	1912	1912	0
652	20240530	090600	2755192	1912	1912	1912	1912	0
653	20240530	090500	2755192	1912	1912	1912	1912	0
654	20240530	090400	2755192	1912	1912	1912	1912	814
655	20240530	090300	1198824	1912	1912	1912	1912	0
656	20240530	090200	1198824	1912	1912	1912	1912	0
657	20240530	090100	1198824	1912	1912	1912	1912	10
658	20240530	090000	1179704	1912	1912	1912	1912	617