KissMeData/310870/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211200	58362538	1374	1374	1374	1374	1196
3	20240531	211100	58362538	1374	1374	1374	1374	0
4	20240531	211000	58362538	1374	1374	1374	1374	0
5	20240531	210900	58362538	1374	1374	1374	1374	0
6	20240531	210800	58362538	1374	1374	1374	1374	0
7	20240531	210700	58362538	1374	1374	1374	1374	0
8	20240531	210600	58362538	1374	1374	1374	1374	0
9	20240531	210500	58362538	1374	1374	1374	1374	0
10	20240531	210400	58362538	1374	1374	1374	1374	0
11	20240531	210300	58362538	1374	1374	1374	1374	0
12	20240531	210200	58362538	1374	1374	1374	1374	0
13	20240531	210100	58362538	1374	1374	1374	1374	0
14	20240531	210000	58362538	1374	1374	1374	1374	0
15	20240531	205900	58362538	1374	1374	1374	1374	0
16	20240531	205800	58362538	1374	1374	1374	1374	0
17	20240531	205700	58362538	1374	1374	1374	1374	0
18	20240531	205600	58362538	1374	1374	1374	1374	0
19	20240531	205500	58362538	1374	1374	1374	1374	0
20	20240531	205400	58362538	1374	1374	1374	1374	0
21	20240531	205300	58362538	1374	1374	1374	1374	0
22	20240531	205200	58362538	1374	1374	1374	1374	0
23	20240531	205100	58362538	1374	1374	1374	1374	0
24	20240531	205000	58362538	1374	1374	1374	1374	0
25	20240531	204900	58362538	1374	1374	1374	1374	0
26	20240531	204800	58362538	1374	1374	1374	1374	0
27	20240531	204700	58362538	1374	1374	1374	1374	0
28	20240531	204600	58362538	1374	1374	1374	1374	0
29	20240531	204500	58362538	1374	1374	1374	1374	0
30	20240531	204400	58362538	1374	1374	1374	1374	0
31	20240531	204300	58362538	1374	1374	1374	1374	0
32	20240531	204200	58362538	1374	1374	1374	1374	1196
33	20240531	204100	58362538	1374	1374	1374	1374	0
34	20240531	204000	58362538	1374	1374	1374	1374	0
35	20240531	203900	58362538	1374	1374	1374	1374	0
36	20240531	203800	58362538	1374	1374	1374	1374	0
37	20240531	203700	58362538	1374	1374	1374	1374	0
38	20240531	203600	58362538	1374	1374	1374	1374	0
39	20240531	203500	58362538	1374	1374	1374	1374	0
40	20240531	203400	58362538	1374	1374	1374	1374	0
41	20240531	203300	58362538	1374	1374	1374	1374	0
42	20240531	203200	58362538	1374	1374	1374	1374	0
43	20240531	203100	58362538	1374	1374	1374	1374	0
44	20240531	203000	58362538	1374	1374	1374	1374	0
45	20240531	202900	58362538	1374	1374	1374	1374	0
46	20240531	202800	58362538	1374	1374	1374	1374	0
47	20240531	202700	58362538	1374	1374	1374	1374	0
48	20240531	202600	58362538	1374	1374	1374	1374	0
49	20240531	202500	58362538	1374	1374	1374	1374	0
50	20240531	202400	58362538	1374	1374	1374	1374	0
51	20240531	202300	58362538	1374	1374	1374	1374	0
52	20240531	202200	58362538	1374	1374	1374	1374	0
53	20240531	202100	58362538	1374	1374	1374	1374	0
54	20240531	202000	58362538	1374	1374	1374	1374	0
55	20240531	201900	58362538	1374	1374	1374	1374	0
56	20240531	201800	58362538	1374	1374	1374	1374	0
57	20240531	201700	58362538	1374	1374	1374	1374	0
58	20240531	201600	58362538	1374	1374	1374	1374	0
59	20240531	201500	58362538	1374	1374	1374	1374	0
60	20240531	201400	58362538	1374	1374	1374	1374	0
61	20240531	201300	58362538	1374	1374	1374	1374	0
62	20240531	201200	58362538	1374	1374	1374	1374	1196
63	20240531	201100	58362538	1374	1374	1374	1374	0
64	20240531	201000	58362538	1374	1374	1374	1374	0
65	20240531	200900	58362538	1374	1374	1374	1374	0
66	20240531	200800	58362538	1374	1374	1374	1374	0
67	20240531	200700	58362538	1374	1374	1374	1374	0
68	20240531	200600	58362538	1374	1374	1374	1374	0
69	20240531	200500	58362538	1374	1374	1374	1374	0
70	20240531	200400	58362538	1374	1374	1374	1374	0
71	20240531	200300	58362538	1374	1374	1374	1374	0
72	20240531	200200	58362538	1374	1374	1374	1374	0
73	20240531	200100	58362538	1374	1374	1374	1374	0
74	20240531	200000	58362538	1374	1374	1374	1374	0
75	20240531	195900	58362538	1374	1374	1374	1374	0
76	20240531	195800	58362538	1374	1374	1374	1374	0
77	20240531	195700	58362538	1374	1374	1374	1374	0
78	20240531	195600	58362538	1374	1374	1374	1374	0
79	20240531	195500	58362538	1374	1374	1374	1374	0
80	20240531	195400	58362538	1374	1374	1374	1374	0
81	20240531	195300	58362538	1374	1374	1374	1374	0
82	20240531	195200	58362538	1374	1374	1374	1374	0
83	20240531	195100	58362538	1374	1374	1374	1374	0
84	20240531	195000	58362538	1374	1374	1374	1374	0
85	20240531	194900	58362538	1374	1374	1374	1374	0
86	20240531	194800	58362538	1374	1374	1374	1374	0
87	20240531	194700	58362538	1374	1374	1374	1374	0
88	20240531	194600	58362538	1374	1374	1374	1374	0
89	20240531	194500	58362538	1374	1374	1374	1374	0
90	20240531	194400	58362538	1374	1374	1374	1374	0
91	20240531	194300	58362538	1374	1374	1374	1374	0
92	20240531	194200	58362538	1374	1374	1374	1374	1196
93	20240531	194100	58362538	1374	1374	1374	1374	0
94	20240531	194000	58362538	1374	1374	1374	1374	0
95	20240531	193900	58362538	1374	1374	1374	1374	0
96	20240531	193800	58362538	1374	1374	1374	1374	0
97	20240531	193700	58362538	1374	1374	1374	1374	0
98	20240531	193600	58362538	1374	1374	1374	1374	0
99	20240531	193500	58362538	1374	1374	1374	1374	0
100	20240531	193400	58362538	1374	1374	1374	1374	0
101	20240531	193300	58362538	1374	1374	1374	1374	0
102	20240531	193200	58362538	1374	1374	1374	1374	0
103	20240531	193100	58362538	1374	1374	1374	1374	0
104	20240531	193000	58362538	1374	1374	1374	1374	0
105	20240531	192900	58362538	1374	1374	1374	1374	0
106	20240531	192800	58362538	1374	1374	1374	1374	0
107	20240531	192700	58362538	1374	1374	1374	1374	0
108	20240531	192600	58362538	1374	1374	1374	1374	0
109	20240531	192500	58362538	1374	1374	1374	1374	0
110	20240531	192400	58362538	1374	1374	1374	1374	0
111	20240531	192300	58362538	1374	1374	1374	1374	0
112	20240531	192200	58362538	1374	1374	1374	1374	0
113	20240531	192100	58362538	1374	1374	1374	1374	0
114	20240531	192000	58362538	1374	1374	1374	1374	0
115	20240531	191900	58362538	1374	1374	1374	1374	0
116	20240531	191800	58362538	1374	1374	1374	1374	0
117	20240531	191700	58362538	1374	1374	1374	1374	0
118	20240531	191600	58362538	1374	1374	1374	1374	0
119	20240531	191500	58362538	1374	1374	1374	1374	0
120	20240531	191400	58362538	1374	1374	1374	1374	0
121	20240531	191300	58362538	1374	1374	1374	1374	0
122	20240531	191200	58362538	1374	1374	1374	1374	1196
123	20240531	191100	58362538	1374	1374	1374	1374	0
124	20240531	191000	58362538	1374	1374	1374	1374	0
125	20240531	190900	58362538	1374	1374	1374	1374	0
126	20240531	190800	58362538	1374	1374	1374	1374	0
127	20240531	190700	58362538	1374	1374	1374	1374	0
128	20240531	190600	58362538	1374	1374	1374	1374	0
129	20240531	190500	58362538	1374	1374	1374	1374	0
130	20240531	190400	58362538	1374	1374	1374	1374	0
131	20240531	190300	58362538	1374	1374	1374	1374	0
132	20240531	190200	58362538	1374	1374	1374	1374	0
133	20240531	190100	58362538	1374	1374	1374	1374	0
134	20240531	190000	58362538	1374	1374	1374	1374	0
135	20240531	185900	58362538	1374	1374	1374	1374	0
136	20240531	185800	58362538	1374	1374	1374	1374	0
137	20240531	185700	58362538	1374	1374	1374	1374	0
138	20240531	185600	58362538	1374	1374	1374	1374	0
139	20240531	185500	58362538	1374	1374	1374	1374	0
140	20240531	185400	58362538	1374	1374	1374	1374	0
141	20240531	185300	58362538	1374	1374	1374	1374	0
142	20240531	185200	58362538	1374	1374	1374	1374	0
143	20240531	185100	58362538	1374	1374	1374	1374	0
144	20240531	185000	58362538	1374	1374	1374	1374	0
145	20240531	184900	58362538	1374	1374	1374	1374	0
146	20240531	184800	58362538	1374	1374	1374	1374	0
147	20240531	184700	58362538	1374	1374	1374	1374	0
148	20240531	184600	58362538	1374	1374	1374	1374	0
149	20240531	184500	58362538	1374	1374	1374	1374	0
150	20240531	184400	58362538	1374	1374	1374	1374	0
151	20240531	184300	58362538	1374	1374	1374	1374	0
152	20240531	184200	58362538	1374	1374	1374	1374	1196
153	20240531	184100	58362538	1374	1374	1374	1374	0
154	20240531	184000	58362538	1374	1374	1374	1374	0
155	20240531	183900	58362538	1374	1374	1374	1374	0
156	20240531	183800	58362538	1374	1374	1374	1374	0
157	20240531	183700	58362538	1374	1374	1374	1374	0
158	20240531	183600	58362538	1374	1374	1374	1374	0
159	20240531	183500	58362538	1374	1374	1374	1374	0
160	20240531	183400	58362538	1374	1374	1374	1374	0
161	20240531	183300	58362538	1374	1374	1374	1374	0
162	20240531	183200	58362538	1374	1374	1374	1374	0
163	20240531	183100	58362538	1374	1374	1374	1374	0
164	20240531	183000	58362538	1374	1374	1374	1374	0
165	20240531	182900	58362538	1374	1374	1374	1374	0
166	20240531	182800	58362538	1374	1374	1374	1374	0
167	20240531	182700	58362538	1374	1374	1374	1374	0
168	20240531	182600	58362538	1374	1374	1374	1374	0
169	20240531	182500	58362538	1374	1374	1374	1374	0
170	20240531	182400	58362538	1374	1374	1374	1374	0
171	20240531	182300	58362538	1374	1374	1374	1374	0
172	20240531	182200	58362538	1374	1374	1374	1374	0
173	20240531	182100	58362538	1374	1374	1374	1374	0
174	20240531	182000	58362538	1374	1374	1374	1374	0
175	20240531	181900	58362538	1374	1374	1374	1374	0
176	20240531	181800	58362538	1374	1374	1374	1374	0
177	20240531	181700	58362538	1374	1374	1374	1374	0
178	20240531	181600	58362538	1374	1374	1374	1374	0
179	20240531	181500	58362538	1374	1374	1374	1374	0
180	20240531	181400	58362538	1374	1374	1374	1374	0
181	20240531	181300	58362538	1374	1374	1374	1374	0
182	20240531	181200	58362538	1374	1374	1374	1374	1196
183	20240531	181100	58362538	1374	1374	1374	1374	0
184	20240531	181000	58362538	1374	1374	1374	1374	0
185	20240531	180900	58362538	1374	1374	1374	1374	0
186	20240531	180800	58362538	1374	1374	1374	1374	0
187	20240531	180700	58362538	1374	1374	1374	1374	0
188	20240531	180600	58362538	1374	1374	1374	1374	0
189	20240531	180500	58362538	1374	1374	1374	1374	0
190	20240531	180400	58362538	1374	1374	1374	1374	0
191	20240531	180300	58362538	1374	1374	1374	1374	0
192	20240531	180200	58362538	1374	1374	1374	1374	0
193	20240531	180100	58362538	1374	1374	1374	1374	0
194	20240531	180000	58362538	1374	1374	1374	1374	0
195	20240531	175900	58362538	1374	1374	1374	1374	0
196	20240531	175800	58362538	1374	1374	1374	1374	0
197	20240531	175700	58362538	1374	1374	1374	1374	0
198	20240531	175600	58362538	1374	1374	1374	1374	0
199	20240531	175500	58362538	1374	1374	1374	1374	0
200	20240531	175400	58362538	1374	1374	1374	1374	0
201	20240531	175300	58362538	1374	1374	1374	1374	0
202	20240531	175200	58362538	1374	1374	1374	1374	0
203	20240531	175100	58362538	1374	1374	1374	1374	0
204	20240531	175000	58362538	1374	1374	1374	1374	0
205	20240531	174900	58362538	1374	1374	1374	1374	0
206	20240531	174800	58362538	1374	1374	1374	1374	0
207	20240531	174700	58362538	1374	1374	1374	1374	0
208	20240531	174600	58362538	1374	1374	1374	1374	0
209	20240531	174500	58362538	1374	1374	1374	1374	0
210	20240531	174400	58362538	1374	1374	1374	1374	0
211	20240531	174300	58362538	1374	1374	1374	1374	0
212	20240531	174200	58362538	1374	1374	1374	1374	1196
213	20240531	174100	58362538	1374	1374	1374	1374	0
214	20240531	174000	58362538	1374	1374	1374	1374	0
215	20240531	173900	58362538	1374	1374	1374	1374	0
216	20240531	173800	58362538	1374	1374	1374	1374	0
217	20240531	173700	58362538	1374	1374	1374	1374	0
218	20240531	173600	58362538	1374	1374	1374	1374	0
219	20240531	173500	58362538	1374	1374	1374	1374	0
220	20240531	173400	58362538	1374	1374	1374	1374	0
221	20240531	173300	58362538	1374	1374	1374	1374	0
222	20240531	173200	58362538	1374	1374	1374	1374	0
223	20240531	173100	58362538	1374	1374	1374	1374	0
224	20240531	173000	58362538	1374	1374	1374	1374	0
225	20240531	172900	58362538	1374	1374	1374	1374	0
226	20240531	172800	58362538	1374	1374	1374	1374	0
227	20240531	172700	58362538	1374	1374	1374	1374	0
228	20240531	172600	58362538	1374	1374	1374	1374	0
229	20240531	172500	58362538	1374	1374	1374	1374	0
230	20240531	172400	58362538	1374	1374	1374	1374	0
231	20240531	172300	58362538	1374	1374	1374	1374	0
232	20240531	172200	58362538	1374	1374	1374	1374	0
233	20240531	172100	58362538	1374	1374	1374	1374	0
234	20240531	172000	58362538	1374	1374	1374	1374	0
235	20240531	171900	58362538	1374	1374	1374	1374	0
236	20240531	171800	58362538	1374	1374	1374	1374	0
237	20240531	171700	58362538	1374	1374	1374	1374	0
238	20240531	171600	58362538	1374	1374	1374	1374	0
239	20240531	171500	58362538	1374	1374	1374	1374	0
240	20240531	171400	58362538	1374	1374	1374	1374	0
241	20240531	171300	58362538	1374	1374	1374	1374	0
242	20240531	171200	58362538	1374	1374	1374	1374	1196
243	20240531	171100	58362538	1374	1374	1374	1374	0
244	20240531	171000	58362538	1374	1374	1374	1374	0
245	20240531	170900	58362538	1374	1374	1374	1374	0
246	20240531	170800	58362538	1374	1374	1374	1374	0
247	20240531	170700	58362538	1374	1374	1374	1374	0
248	20240531	170600	58362538	1374	1374	1374	1374	0
249	20240531	170500	58362538	1374	1374	1374	1374	0
250	20240531	170400	58362538	1374	1374	1374	1374	0
251	20240531	170300	58362538	1374	1374	1374	1374	0
252	20240531	170200	58362538	1374	1374	1374	1374	0
253	20240531	170100	58362538	1374	1374	1374	1374	0
254	20240531	170000	58362538	1374	1374	1374	1374	0
255	20240531	165900	58362538	1374	1374	1374	1374	0
256	20240531	165800	58362538	1374	1374	1374	1374	0
257	20240531	165700	58362538	1374	1374	1374	1374	0
258	20240531	165600	58362538	1374	1374	1374	1374	0
259	20240531	165500	58362538	1374	1374	1374	1374	0
260	20240531	165400	58362538	1374	1374	1374	1374	0
261	20240531	165300	58362538	1374	1374	1374	1374	0
262	20240531	165200	58362538	1374	1374	1374	1374	0
263	20240531	165100	58362538	1374	1374	1374	1374	0
264	20240531	165000	58362538	1374	1374	1374	1374	0
265	20240531	164900	58362538	1374	1374	1374	1374	0
266	20240531	164800	58362538	1374	1374	1374	1374	0
267	20240531	164700	58362538	1374	1374	1374	1374	0
268	20240531	164600	58362538	1374	1374	1374	1374	0
269	20240531	164500	58362538	1374	1374	1374	1374	0
270	20240531	164400	58362538	1374	1374	1374	1374	0
271	20240531	164300	58362538	1374	1374	1374	1374	0
272	20240531	164200	58362538	1374	1374	1374	1374	1196
273	20240531	164100	58362538	1374	1374	1374	1374	0
274	20240531	164000	58362538	1374	1374	1374	1374	0
275	20240531	163900	58362538	1374	1374	1374	1374	0
276	20240531	163800	58362538	1374	1374	1374	1374	0
277	20240531	163700	58362538	1374	1374	1374	1374	0
278	20240531	163600	58362538	1374	1374	1374	1374	0
279	20240531	163500	58362538	1374	1374	1374	1374	0
280	20240531	163400	58362538	1374	1374	1374	1374	0
281	20240531	163300	58362538	1374	1374	1374	1374	0
282	20240531	163200	58362538	1374	1374	1374	1374	0
283	20240531	163100	58362538	1374	1374	1374	1374	0
284	20240531	163000	58362538	1374	1374	1374	1374	0
285	20240531	162900	58362538	1374	1374	1374	1374	0
286	20240531	162800	58362538	1374	1374	1374	1374	0
287	20240531	162700	58362538	1374	1374	1374	1374	0
288	20240531	162600	58362538	1374	1374	1374	1374	0
289	20240531	162500	58362538	1374	1374	1374	1374	0
290	20240531	162400	58362538	1374	1374	1374	1374	0
291	20240531	162300	58362538	1374	1374	1374	1374	0
292	20240531	162200	58362538	1374	1374	1374	1374	0
293	20240531	162100	58362538	1374	1374	1374	1374	0
294	20240531	162000	58362538	1374	1374	1374	1374	0
295	20240531	161900	58362538	1374	1374	1374	1374	0
296	20240531	161800	58362538	1374	1374	1374	1374	0
297	20240531	161700	58362538	1374	1374	1374	1374	0
298	20240531	161600	58362538	1374	1374	1374	1374	0
299	20240531	161500	58362538	1374	1374	1374	1374	0
300	20240531	161400	58362538	1374	1374	1374	1374	0
301	20240531	161300	58362538	1374	1374	1374	1374	0
302	20240531	161200	58362538	1374	1374	1374	1374	1196
303	20240531	161100	58362538	1374	1374	1374	1374	0
304	20240531	161000	58362538	1374	1374	1374	1374	0
305	20240531	160900	58362538	1374	1374	1374	1374	0
306	20240531	160800	58362538	1374	1374	1374	1374	0
307	20240531	160700	58362538	1374	1374	1374	1374	0
308	20240531	160600	58362538	1374	1374	1374	1374	0
309	20240531	160500	58362538	1374	1374	1374	1374	0
310	20240531	160400	58362538	1374	1374	1374	1374	0
311	20240531	160300	58362538	1374	1374	1374	1374	0
312	20240531	160200	58362538	1374	1374	1374	1374	0
313	20240531	160100	58362538	1374	1374	1374	1374	0
314	20240531	160000	58362538	1374	1374	1374	1374	0
315	20240531	155900	58362538	1374	1374	1374	1374	0
316	20240531	155800	58362538	1374	1374	1374	1374	0
317	20240531	155700	58362538	1374	1374	1374	1374	0
318	20240531	155600	58362538	1374	1374	1374	1374	0
319	20240531	155500	58362538	1374	1374	1374	1374	0
320	20240531	155400	58362538	1374	1374	1374	1374	0
321	20240531	155300	58362538	1374	1374	1374	1374	0
322	20240531	155200	58362538	1374	1374	1374	1374	0
323	20240531	155100	58362538	1374	1374	1374	1374	0
324	20240531	155000	58362538	1374	1374	1374	1374	0
325	20240531	154900	58362538	1374	1374	1374	1374	0
326	20240531	154800	58362538	1374	1374	1374	1374	0
327	20240531	154700	58362538	1374	1374	1374	1374	0
328	20240531	154600	58362538	1374	1374	1374	1374	0
329	20240531	154500	58362538	1374	1374	1374	1374	0
330	20240531	154400	58362538	1374	1374	1374	1374	0
331	20240531	154300	58362538	1374	1374	1374	1374	0
332	20240531	154200	58362538	1374	1374	1374	1374	1196
333	20240531	154100	58362538	1374	1374	1374	1374	0
334	20240531	154000	58362538	1374	1374	1374	1374	0
335	20240531	153900	58362538	1374	1374	1374	1374	0
336	20240531	153800	58362538	1374	1374	1374	1374	0
337	20240531	153700	58362538	1374	1374	1374	1374	0
338	20240531	153600	58362538	1374	1374	1374	1374	0
339	20240531	153500	58362538	1374	1374	1374	1374	0
340	20240531	153400	58362538	1374	1374	1374	1374	0
341	20240531	153300	58362538	1374	1374	1374	1374	0
342	20240531	153200	58362538	1374	1374	1374	1374	0
343	20240531	153100	58362538	1374	1374	1374	1374	0
344	20240531	153000	58362538	1374	1374	1374	1374	1196
345	20240531	152900	56719234	1386	1386	1386	1386	0
346	20240531	152800	56719234	1386	1386	1386	1386	0
347	20240531	152700	56719234	1386	1386	1386	1386	0
348	20240531	152600	56719234	1386	1386	1386	1386	0
349	20240531	152500	56719234	1386	1386	1386	1386	0
350	20240531	152400	56719234	1386	1386	1386	1386	0
351	20240531	152300	56719234	1386	1386	1386	1386	0
352	20240531	152200	56719234	1386	1386	1386	1386	0
353	20240531	152100	56719234	1386	1386	1386	1386	0
354	20240531	152000	56719234	1386	1386	1386	1386	0
355	20240531	151900	56719234	1386	1386	1386	1386	3
356	20240531	151800	56715076	1387	1387	1387	1387	0
357	20240531	151700	56715076	1387	1387	1387	1387	7
358	20240531	151600	56705367	1388	1388	1388	1388	0
359	20240531	151500	56705367	1388	1377	1388	1377	69
360	20240531	151400	56610343	1375	1376	1376	1375	523
361	20240531	151300	55891126	1377	1377	1377	1377	0
362	20240531	151200	55891126	1377	1377	1377	1377	0
363	20240531	151100	55891126	1377	1377	1377	1377	22
364	20240531	151000	55860832	1375	1375	1375	1375	0
365	20240531	150900	55860832	1375	1375	1375	1375	0
366	20240531	150800	55860832	1375	1376	1376	1375	67
367	20240531	150700	55768699	1377	1377	1377	1377	230
368	20240531	150600	55451989	1382	1382	1382	1382	0
369	20240531	150500	55451989	1382	1382	1382	1382	20
370	20240531	150400	55424349	1383	1383	1383	1383	298
371	20240531	150300	55012215	1386	1386	1386	1386	0
372	20240531	150200	55012215	1386	1386	1386	1386	5
373	20240531	150100	55005285	1380	1380	1380	1380	0
374	20240531	150000	55005285	1380	1380	1380	1380	92
375	20240531	145900	54878325	1386	1386	1386	1386	0
376	20240531	145800	54878325	1386	1386	1386	1386	0
377	20240531	145700	54878325	1386	1386	1386	1386	0
378	20240531	145600	54878325	1386	1386	1386	1386	0
379	20240531	145500	54878325	1386	1386	1386	1386	0
380	20240531	145400	54878325	1386	1386	1386	1386	0
381	20240531	145300	54878325	1386	1386	1386	1386	0
382	20240531	145200	54878325	1386	1385	1386	1385	607
383	20240531	145100	54037028	1386	1386	1386	1386	1
384	20240531	145000	54035642	1386	1386	1386	1386	0
385	20240531	144900	54035642	1386	1386	1386	1386	0
386	20240531	144800	54035642	1386	1386	1386	1386	0
387	20240531	144700	54035642	1386	1386	1386	1386	0
388	20240531	144600	54035642	1386	1386	1386	1386	1
389	20240531	144500	54034256	1377	1377	1377	1377	0
390	20240531	144400	54034256	1377	1377	1377	1377	0
391	20240531	144300	54034256	1377	1377	1377	1377	0
392	20240531	144200	54034256	1377	1377	1377	1377	0
393	20240531	144100	54034256	1377	1377	1377	1377	119
394	20240531	144000	53870393	1386	1386	1386	1386	95
395	20240531	143900	53738723	1386	1386	1386	1386	0
396	20240531	143800	53738723	1386	1386	1386	1386	0
397	20240531	143700	53738723	1386	1386	1386	1386	1
398	20240531	143600	53737337	1387	1387	1387	1387	0
399	20240531	143500	53737337	1387	1387	1387	1387	0
400	20240531	143400	53737337	1387	1387	1387	1387	0
401	20240531	143300	53737337	1387	1387	1387	1387	0
402	20240531	143200	53737337	1387	1387	1387	1387	1
403	20240531	143100	53735950	1387	1387	1387	1387	2
404	20240531	143000	53733176	1388	1388	1388	1388	0
405	20240531	142900	53733176	1388	1388	1388	1388	0
406	20240531	142800	53733176	1388	1381	1388	1379	91
407	20240531	142700	53607578	1379	1395	1399	1379	925
408	20240531	142600	52319486	1399	1399	1399	1399	0
409	20240531	142500	52319486	1399	1399	1399	1399	0
410	20240531	142400	52319486	1399	1385	1399	1385	190
411	20240531	142300	52056014	1378	1378	1378	1378	0
412	20240531	142200	52056014	1378	1387	1388	1378	340
413	20240531	142100	51587420	1388	1387	1388	1387	2
414	20240531	142000	51584645	1390	1390	1390	1390	98
415	20240531	141900	51448425	1383	1383	1383	1383	0
416	20240531	141800	51448425	1383	1383	1383	1383	0
417	20240531	141700	51448425	1383	1383	1383	1383	15
418	20240531	141600	51427680	1402	1402	1402	1402	0
419	20240531	141500	51427680	1402	1385	1403	1385	2217
420	20240531	141400	48348483	1385	1385	1385	1385	0
421	20240531	141300	48348483	1385	1385	1385	1385	0
422	20240531	141200	48348483	1385	1385	1385	1385	1
423	20240531	141100	48347098	1385	1385	1385	1385	0
424	20240531	141000	48347098	1385	1385	1385	1385	3
425	20240531	140900	48342943	1385	1385	1385	1385	0
426	20240531	140800	48342943	1385	1385	1385	1385	0
427	20240531	140700	48342943	1385	1385	1385	1385	0
428	20240531	140600	48342943	1385	1385	1385	1385	0
429	20240531	140500	48342943	1385	1385	1385	1385	2
430	20240531	140400	48340173	1376	1376	1376	1376	0
431	20240531	140300	48340173	1376	1381	1385	1376	439
432	20240531	140200	47733479	1381	1381	1381	1381	0
433	20240531	140100	47733479	1381	1381	1381	1381	0
434	20240531	140000	47733479	1381	1381	1381	1381	98
435	20240531	135900	47598141	1375	1375	1375	1375	0
436	20240531	135800	47598141	1375	1376	1376	1375	227
437	20240531	135700	47285942	1381	1381	1381	1381	1
438	20240531	135600	47284561	1381	1381	1381	1381	0
439	20240531	135500	47284561	1381	1381	1381	1381	0
440	20240531	135400	47284561	1381	1381	1381	1381	0
441	20240531	135300	47284561	1381	1381	1381	1381	0
442	20240531	135200	47284561	1381	1381	1381	1381	0
443	20240531	135100	47284561	1381	1381	1381	1381	0
444	20240531	135000	47284561	1381	1381	1381	1381	3
445	20240531	134900	47280418	1376	1376	1376	1376	0
446	20240531	134800	47280418	1376	1379	1381	1376	1987
447	20240531	134700	44537640	1379	1379	1379	1379	0
448	20240531	134600	44537640	1379	1379	1379	1379	0
449	20240531	134500	44537640	1379	1376	1379	1376	94
450	20240531	134400	44408290	1379	1379	1379	1379	273
451	20240531	134300	44031823	1379	1379	1379	1379	0
452	20240531	134200	44031823	1379	1379	1379	1379	0
453	20240531	134100	44031823	1379	1379	1379	1379	0
454	20240531	134000	44031823	1379	1379	1379	1379	97
455	20240531	133900	43898060	1381	1381	1381	1381	0
456	20240531	133800	43898060	1381	1381	1381	1381	0
457	20240531	133700	43898060	1381	1381	1381	1381	0
458	20240531	133600	43898060	1381	1381	1381	1381	0
459	20240531	133500	43898060	1381	1381	1381	1381	0
460	20240531	133400	43898060	1381	1381	1381	1381	0
461	20240531	133300	43898060	1381	1381	1381	1381	0
462	20240531	133200	43898060	1381	1381	1381	1381	0
463	20240531	133100	43898060	1381	1381	1381	1381	0
464	20240531	133000	43898060	1381	1381	1381	1381	0
465	20240531	132900	43898060	1381	1381	1381	1381	18
466	20240531	132800	43873202	1380	1380	1380	1380	1600
467	20240531	132700	41665202	1379	1379	1379	1379	181
468	20240531	132600	41415603	1375	1375	1375	1375	93
469	20240531	132500	41287728	1379	1379	1379	1379	2
470	20240531	132400	41284970	1378	1378	1378	1378	0
471	20240531	132300	41284970	1378	1378	1378	1378	0
472	20240531	132200	41284970	1378	1378	1378	1378	0
473	20240531	132100	41284970	1378	1378	1378	1378	0
474	20240531	132000	41284970	1378	1378	1378	1378	98
475	20240531	131900	41149926	1375	1375	1375	1375	5
476	20240531	131800	41143051	1375	1375	1375	1375	0
477	20240531	131700	41143051	1375	1375	1375	1375	0
478	20240531	131600	41143051	1375	1375	1375	1375	0
479	20240531	131500	41143051	1375	1375	1375	1375	1029
480	20240531	131400	39728176	1375	1375	1375	1375	0
481	20240531	131300	39728176	1375	1375	1375	1375	206
482	20240531	131200	39444926	1375	1375	1375	1375	1
483	20240531	131100	39443551	1375	1375	1375	1375	1
484	20240531	131000	39442176	1375	1373	1375	1373	166
485	20240531	130900	39214250	1371	1371	1371	1371	0
486	20240531	130800	39214250	1371	1371	1371	1371	5
487	20240531	130700	39207395	1370	1372	1372	1370	371
488	20240531	130600	38698523	1373	1373	1373	1373	0
489	20240531	130500	38698523	1373	1373	1373	1373	2
490	20240531	130400	38695777	1373	1373	1373	1373	0
491	20240531	130300	38695777	1373	1373	1373	1373	0
492	20240531	130200	38695777	1373	1373	1373	1373	3036
493	20240531	130100	34527349	1373	1373	1373	1373	819
494	20240531	130000	33402862	1375	1375	1375	1375	98
495	20240531	125900	33268112	1375	1375	1375	1375	0
496	20240531	125800	33268112	1375	1375	1375	1375	174
497	20240531	125700	33028862	1376	1376	1376	1376	0
498	20240531	125600	33028862	1376	1376	1376	1376	0
499	20240531	125500	33028862	1376	1376	1376	1376	0
500	20240531	125400	33028862	1376	1376	1376	1376	0
501	20240531	125300	33028862	1376	1376	1376	1376	0
502	20240531	125200	33028862	1376	1376	1376	1376	0
503	20240531	125100	33028862	1376	1376	1376	1376	1
504	20240531	125000	33027486	1376	1376	1376	1376	3
505	20240531	124900	33023358	1372	1373	1373	1372	93
506	20240531	124800	32895689	1376	1376	1376	1376	0
507	20240531	124700	32895689	1376	1376	1376	1376	0
508	20240531	124600	32895689	1376	1376	1376	1376	0
509	20240531	124500	32895689	1376	1376	1376	1376	2
510	20240531	124400	32892937	1376	1376	1376	1376	0
511	20240531	124300	32892937	1376	1376	1376	1376	0
512	20240531	124200	32892937	1376	1376	1376	1376	0
513	20240531	124100	32892937	1376	1376	1376	1376	0
514	20240531	124000	32892937	1376	1376	1376	1376	110
515	20240531	123900	32741577	1376	1376	1376	1376	0
516	20240531	123800	32741577	1376	1376	1376	1376	0
517	20240531	123700	32741577	1376	1376	1376	1376	4
518	20240531	123600	32736073	1377	1377	1377	1377	0
519	20240531	123500	32736073	1377	1377	1377	1377	142
520	20240531	123400	32540539	1377	1377	1377	1377	0
521	20240531	123300	32540539	1377	1377	1377	1377	0
522	20240531	123200	32540539	1377	1377	1377	1377	18
523	20240531	123100	32515753	1377	1377	1377	1377	0
524	20240531	123000	32515753	1377	1372	1377	1372	235
525	20240531	122900	32192623	1377	1377	1377	1377	0
526	20240531	122800	32192623	1377	1377	1377	1377	0
527	20240531	122700	32192623	1377	1377	1377	1377	20
528	20240531	122600	32165083	1377	1377	1377	1377	1
529	20240531	122500	32163706	1371	1371	1371	1371	0
530	20240531	122400	32163706	1371	1371	1371	1371	0
531	20240531	122300	32163706	1371	1371	1371	1371	37
532	20240531	122200	32112979	1377	1370	1377	1370	243
533	20240531	122100	31780062	1370	1370	1370	1370	0
534	20240531	122000	31780062	1370	1370	1370	1370	195
535	20240531	121900	31512912	1370	1370	1370	1370	0
536	20240531	121800	31512912	1370	1370	1370	1370	563
537	20240531	121700	30741602	1370	1370	1370	1370	0
538	20240531	121600	30741602	1370	1370	1370	1370	0
539	20240531	121500	30741602	1370	1370	1370	1370	0
540	20240531	121400	30741602	1370	1371	1371	1370	1521
541	20240531	121300	28656368	1371	1371	1371	1371	800
542	20240531	121200	27559568	1371	1371	1371	1371	0
543	20240531	121100	27559568	1371	1371	1371	1371	93
544	20240531	121000	27432065	1380	1380	1380	1380	0
545	20240531	120900	27432065	1380	1380	1380	1380	0
546	20240531	120800	27432065	1380	1380	1380	1380	0
547	20240531	120700	27432065	1380	1380	1380	1380	0
548	20240531	120600	27432065	1380	1380	1380	1380	0
549	20240531	120500	27432065	1380	1380	1380	1380	0
550	20240531	120400	27432065	1380	1380	1380	1380	0
551	20240531	120300	27432065	1380	1380	1380	1380	0
552	20240531	120200	27432065	1380	1380	1380	1380	0
553	20240531	120100	27432065	1380	1380	1380	1380	0
554	20240531	120000	27432065	1380	1380	1380	1380	95
555	20240531	115900	27300965	1372	1372	1372	1372	0
556	20240531	115800	27300965	1372	1372	1372	1372	0
557	20240531	115700	27300965	1372	1372	1372	1372	0
558	20240531	115600	27300965	1372	1372	1372	1372	0
559	20240531	115500	27300965	1372	1372	1372	1372	0
560	20240531	115400	27300965	1372	1372	1372	1372	180
561	20240531	115300	27054005	1370	1370	1370	1370	93
562	20240531	115200	26926595	1372	1372	1372	1372	0
563	20240531	115100	26926595	1372	1372	1372	1372	0
564	20240531	115000	26926595	1372	1372	1372	1372	125
565	20240531	114900	26755095	1372	1372	1372	1372	0
566	20240531	114800	26755095	1372	1372	1372	1372	0
567	20240531	114700	26755095	1372	1372	1372	1372	0
568	20240531	114600	26755095	1372	1371	1372	1371	1039
569	20240531	114500	25329687	1372	1372	1372	1372	0
570	20240531	114400	25329687	1372	1372	1372	1372	0
571	20240531	114300	25329687	1372	1372	1372	1372	0
572	20240531	114200	25329687	1372	1372	1372	1372	0
573	20240531	114100	25329687	1372	1370	1372	1370	545
574	20240531	114000	24582237	1372	1372	1372	1372	95
575	20240531	113900	24451897	1372	1372	1372	1372	0
576	20240531	113800	24451897	1372	1372	1372	1372	0
577	20240531	113700	24451897	1372	1372	1372	1372	20
578	20240531	113600	24424457	1370	1370	1370	1370	0
579	20240531	113500	24424457	1370	1370	1370	1370	115
580	20240531	113400	24266907	1370	1370	1370	1370	93
581	20240531	113300	24139497	1371	1371	1371	1371	1
582	20240531	113200	24138126	1371	1371	1371	1371	0
583	20240531	113100	24138126	1371	1371	1371	1371	0
584	20240531	113000	24138126	1371	1371	1371	1371	0
585	20240531	112900	24138126	1371	1371	1371	1371	0
586	20240531	112800	24138126	1371	1371	1371	1371	0
587	20240531	112700	24138126	1371	1371	1371	1371	517
588	20240531	112600	23429319	1372	1372	1372	1372	0
589	20240531	112500	23429319	1372	1372	1372	1372	0
590	20240531	112400	23429319	1372	1372	1372	1372	0
591	20240531	112300	23429319	1372	1372	1372	1372	0
592	20240531	112200	23429319	1372	1372	1372	1372	0
593	20240531	112100	23429319	1372	1372	1372	1372	0
594	20240531	112000	23429319	1372	1372	1372	1372	95
595	20240531	111900	23298979	1372	1372	1372	1372	0
596	20240531	111800	23298979	1372	1372	1372	1372	1
597	20240531	111700	23297607	1372	1372	1372	1372	0
598	20240531	111600	23297607	1372	1372	1372	1372	151
599	20240531	111500	23090435	1372	1376	1376	1372	96
600	20240531	111400	22958651	1376	1376	1376	1376	0
601	20240531	111300	22958651	1376	1376	1376	1376	1
602	20240531	111200	22957275	1376	1376	1376	1376	0
603	20240531	111100	22957275	1376	1376	1376	1376	1
604	20240531	111000	22955899	1376	1376	1376	1376	0
605	20240531	110900	22955899	1376	1376	1376	1376	0
606	20240531	110800	22955899	1376	1376	1376	1376	0
607	20240531	110700	22955899	1376	1376	1376	1376	0
608	20240531	110600	22955899	1376	1376	1376	1376	1
609	20240531	110500	22954523	1372	1372	1372	1372	0
610	20240531	110400	22954523	1372	1372	1372	1372	0
611	20240531	110300	22954523	1372	1375	1375	1372	1478
612	20240531	110200	20924457	1376	1376	1376	1376	0
613	20240531	110100	20924457	1376	1376	1376	1376	100
614	20240531	110000	20786857	1378	1378	1378	1378	95
615	20240531	105900	20655947	1379	1379	1379	1379	0
616	20240531	105800	20655947	1379	1371	1379	1371	73
617	20240531	105700	20555856	1371	1371	1371	1371	93
618	20240531	105600	20428353	1379	1379	1379	1379	0
619	20240531	105500	20428353	1379	1379	1379	1379	0
620	20240531	105400	20428353	1379	1379	1379	1379	724
621	20240531	105300	19429957	1380	1380	1380	1380	0
622	20240531	105200	19429957	1380	1380	1380	1380	0
623	20240531	105100	19429957	1380	1380	1380	1380	0
624	20240531	105000	19429957	1380	1380	1380	1380	0
625	20240531	104900	19429957	1380	1380	1380	1380	0
626	20240531	104800	19429957	1380	1380	1380	1380	0
627	20240531	104700	19429957	1380	1380	1380	1380	0
628	20240531	104600	19429957	1380	1380	1380	1380	0
629	20240531	104500	19429957	1380	1380	1380	1380	0
630	20240531	104400	19429957	1380	1380	1380	1380	0
631	20240531	104300	19429957	1380	1380	1380	1380	227
632	20240531	104200	19116697	1381	1381	1381	1381	0
633	20240531	104100	19116697	1381	1380	1381	1380	324
634	20240531	104000	18669576	1380	1380	1380	1380	95
635	20240531	103900	18538476	1380	1380	1380	1380	0
636	20240531	103800	18538476	1380	1372	1380	1372	94
637	20240531	103700	18409500	1380	1380	1380	1380	0
638	20240531	103600	18409500	1380	1380	1380	1380	0
639	20240531	103500	18409500	1380	1380	1380	1380	1
640	20240531	103400	18408120	1373	1375	1375	1373	682
641	20240531	103300	17470989	1380	1380	1380	1380	682
642	20240531	103200	16529829	1380	1380	1380	1380	0
643	20240531	103100	16529829	1380	1380	1380	1380	0
644	20240531	103000	16529829	1380	1380	1380	1380	0
645	20240531	102900	16529829	1380	1380	1380	1380	0
646	20240531	102800	16529829	1380	1380	1380	1380	0
647	20240531	102700	16529829	1380	1380	1380	1380	0
648	20240531	102600	16529829	1380	1380	1380	1380	0
649	20240531	102500	16529829	1380	1380	1380	1380	0
650	20240531	102400	16529829	1380	1380	1380	1380	0
651	20240531	102300	16529829	1380	1380	1380	1380	0
652	20240531	102200	16529829	1380	1380	1380	1380	0
653	20240531	102100	16529829	1380	1380	1380	1380	0
654	20240531	102000	16529829	1380	1380	1380	1380	95
655	20240531	101900	16398729	1375	1375	1375	1375	93
656	20240531	101800	16270854	1380	1380	1380	1380	3
657	20240531	101700	16266714	1381	1381	1381	1381	0
658	20240531	101600	16266714	1381	1381	1381	1381	0
659	20240531	101500	16266714	1381	1381	1381	1381	0
660	20240531	101400	16266714	1381	1381	1381	1381	0
661	20240531	101300	16266714	1381	1381	1381	1381	0
662	20240531	101200	16266714	1381	1381	1381	1381	0
663	20240531	101100	16266714	1381	1381	1381	1381	0
664	20240531	101000	16266714	1381	1381	1381	1381	0
665	20240531	100900	16266714	1381	1381	1381	1381	0
666	20240531	100800	16266714	1381	1381	1381	1381	0
667	20240531	100700	16266714	1381	1381	1381	1381	1
668	20240531	100600	16265333	1375	1375	1375	1375	1908
669	20240531	100500	13641833	1375	1375	1375	1375	97
670	20240531	100400	13508458	1375	1375	1375	1375	0
671	20240531	100300	13508458	1375	1375	1375	1375	0
672	20240531	100200	13508458	1375	1375	1375	1375	0
673	20240531	100100	13508458	1375	1369	1375	1369	98
674	20240531	100000	13374266	1375	1375	1375	1375	195
675	20240531	095900	13106141	1375	1375	1375	1375	0
676	20240531	095800	13106141	1375	1375	1375	1375	10
677	20240531	095700	13092391	1375	1375	1375	1375	1
678	20240531	095600	13091016	1370	1370	1370	1370	31
679	20240531	095500	13048546	1370	1370	1370	1370	87
680	20240531	095400	12929356	1370	1370	1370	1370	220
681	20240531	095300	12627956	1369	1369	1369	1369	0
682	20240531	095200	12627956	1369	1369	1369	1369	127
683	20240531	095100	12454093	1369	1369	1369	1369	53
684	20240531	095000	12381536	1369	1369	1369	1369	0
685	20240531	094900	12381536	1369	1369	1369	1369	0
686	20240531	094800	12381536	1369	1369	1369	1369	0
687	20240531	094700	12381536	1369	1369	1369	1369	0
688	20240531	094600	12381536	1369	1369	1369	1369	0
689	20240531	094500	12381536	1369	1369	1369	1369	0
690	20240531	094400	12381536	1369	1369	1369	1369	0
691	20240531	094300	12381536	1369	1369	1369	1369	307
692	20240531	094200	11961253	1369	1369	1369	1369	93
693	20240531	094100	11833936	1370	1370	1370	1370	11
694	20240531	094000	11818866	1370	1370	1370	1370	355
695	20240531	093900	11332516	1370	1370	1370	1370	2
696	20240531	093800	11329776	1369	1369	1369	1369	600
697	20240531	093700	10508376	1369	1369	1369	1369	1000
698	20240531	093600	9139376	1369	1369	1369	1369	0
699	20240531	093500	9139376	1369	1369	1369	1369	4
700	20240531	093400	9133900	1369	1369	1369	1369	0
701	20240531	093300	9133900	1369	1369	1369	1369	0
702	20240531	093200	9133900	1369	1369	1369	1369	0
703	20240531	093100	9133900	1369	1369	1369	1369	0
704	20240531	093000	9133900	1369	1369	1369	1369	7
705	20240531	092900	9124317	1369	1369	1369	1369	0
706	20240531	092800	9124317	1369	1369	1369	1369	0
707	20240531	092700	9124317	1369	1369	1369	1369	1
708	20240531	092600	9122948	1367	1367	1367	1367	1887
709	20240531	092500	6543419	1367	1367	1367	1367	31
710	20240531	092400	6501042	1366	1366	1366	1366	52
711	20240531	092300	6430010	1366	1368	1368	1366	41
712	20240531	092200	6373956	1369	1369	1369	1368	10
713	20240531	092100	6360267	1369	1369	1369	1369	0
714	20240531	092000	6360267	1369	1369	1369	1369	95
715	20240531	091900	6230212	1368	1368	1368	1368	72
716	20240531	091800	6131716	1368	1368	1368	1368	0
717	20240531	091700	6131716	1368	1368	1368	1368	1
718	20240531	091600	6130348	1365	1365	1365	1365	0
719	20240531	091500	6130348	1365	1365	1365	1365	487
720	20240531	091400	5465593	1364	1364	1364	1364	0
721	20240531	091300	5465593	1364	1364	1364	1364	0
722	20240531	091200	5465593	1364	1364	1364	1364	0
723	20240531	091100	5465593	1364	1364	1364	1364	0
724	20240531	091000	5465593	1364	1364	1364	1364	71
725	20240531	090900	5368749	1364	1364	1364	1364	0
726	20240531	090800	5368749	1364	1366	1366	1364	32
727	20240531	090700	5325069	1368	1368	1368	1368	10
728	20240531	090600	5311389	1368	1368	1368	1368	0
729	20240531	090500	5311389	1368	1366	1368	1364	137
730	20240531	090400	5124420	1366	1366	1366	1366	0
731	20240531	090300	5124420	1366	1366	1366	1366	951
732	20240531	090200	3825354	1366	1366	1366	1366	0
733	20240531	090100	3825354	1366	1362	1366	1362	635
734	20240531	090000	2959120	1363	1361	1363	1361	1956