KissMeData/046390/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193000	353255756	1842	1842	1842	1842	565
3	20240531	192900	353255756	1842	1842	1842	1842	0
4	20240531	192800	353255756	1842	1842	1842	1842	0
5	20240531	192700	353255756	1842	1842	1842	1842	0
6	20240531	192600	353255756	1842	1842	1842	1842	0
7	20240531	192500	353255756	1842	1842	1842	1842	0
8	20240531	192400	353255756	1842	1842	1842	1842	0
9	20240531	192300	353255756	1842	1842	1842	1842	0
10	20240531	192200	353255756	1842	1842	1842	1842	0
11	20240531	192100	353255756	1842	1842	1842	1842	0
12	20240531	192000	353255756	1842	1842	1842	1842	0
13	20240531	191900	353255756	1842	1842	1842	1842	0
14	20240531	191800	353255756	1842	1842	1842	1842	0
15	20240531	191700	353255756	1842	1842	1842	1842	0
16	20240531	191600	353255756	1842	1842	1842	1842	0
17	20240531	191500	353255756	1842	1842	1842	1842	0
18	20240531	191400	353255756	1842	1842	1842	1842	0
19	20240531	191300	353255756	1842	1842	1842	1842	0
20	20240531	191200	353255756	1842	1842	1842	1842	0
21	20240531	191100	353255756	1842	1842	1842	1842	0
22	20240531	191000	353255756	1842	1842	1842	1842	0
23	20240531	190900	353255756	1842	1842	1842	1842	0
24	20240531	190800	353255756	1842	1842	1842	1842	0
25	20240531	190700	353255756	1842	1842	1842	1842	0
26	20240531	190600	353255756	1842	1842	1842	1842	0
27	20240531	190500	353255756	1842	1842	1842	1842	0
28	20240531	190400	353255756	1842	1842	1842	1842	0
29	20240531	190300	353255756	1842	1842	1842	1842	0
30	20240531	190200	353255756	1842	1842	1842	1842	0
31	20240531	190100	353255756	1842	1842	1842	1842	0
32	20240531	190000	353255756	1842	1842	1842	1842	565
33	20240531	185900	353255756	1842	1842	1842	1842	0
34	20240531	185800	353255756	1842	1842	1842	1842	0
35	20240531	185700	353255756	1842	1842	1842	1842	0
36	20240531	185600	353255756	1842	1842	1842	1842	0
37	20240531	185500	353255756	1842	1842	1842	1842	0
38	20240531	185400	353255756	1842	1842	1842	1842	0
39	20240531	185300	353255756	1842	1842	1842	1842	0
40	20240531	185200	353255756	1842	1842	1842	1842	0
41	20240531	185100	353255756	1842	1842	1842	1842	0
42	20240531	185000	353255756	1842	1842	1842	1842	0
43	20240531	184900	353255756	1842	1842	1842	1842	0
44	20240531	184800	353255756	1842	1842	1842	1842	0
45	20240531	184700	353255756	1842	1842	1842	1842	0
46	20240531	184600	353255756	1842	1842	1842	1842	0
47	20240531	184500	353255756	1842	1842	1842	1842	0
48	20240531	184400	353255756	1842	1842	1842	1842	0
49	20240531	184300	353255756	1842	1842	1842	1842	0
50	20240531	184200	353255756	1842	1842	1842	1842	0
51	20240531	184100	353255756	1842	1842	1842	1842	0
52	20240531	184000	353255756	1842	1842	1842	1842	0
53	20240531	183900	353255756	1842	1842	1842	1842	0
54	20240531	183800	353255756	1842	1842	1842	1842	0
55	20240531	183700	353255756	1842	1842	1842	1842	0
56	20240531	183600	353255756	1842	1842	1842	1842	0
57	20240531	183500	353255756	1842	1842	1842	1842	0
58	20240531	183400	353255756	1842	1842	1842	1842	0
59	20240531	183300	353255756	1842	1842	1842	1842	0
60	20240531	183200	353255756	1842	1842	1842	1842	0
61	20240531	183100	353255756	1842	1842	1842	1842	0
62	20240531	183000	353255756	1842	1842	1842	1842	565
63	20240531	182900	353255756	1842	1842	1842	1842	0
64	20240531	182800	353255756	1842	1842	1842	1842	0
65	20240531	182700	353255756	1842	1842	1842	1842	0
66	20240531	182600	353255756	1842	1842	1842	1842	0
67	20240531	182500	353255756	1842	1842	1842	1842	0
68	20240531	182400	353255756	1842	1842	1842	1842	0
69	20240531	182300	353255756	1842	1842	1842	1842	0
70	20240531	182200	353255756	1842	1842	1842	1842	0
71	20240531	182100	353255756	1842	1842	1842	1842	0
72	20240531	182000	353255756	1842	1842	1842	1842	0
73	20240531	181900	353255756	1842	1842	1842	1842	0
74	20240531	181800	353255756	1842	1842	1842	1842	0
75	20240531	181700	353255756	1842	1842	1842	1842	0
76	20240531	181600	353255756	1842	1842	1842	1842	0
77	20240531	181500	353255756	1842	1842	1842	1842	0
78	20240531	181400	353255756	1842	1842	1842	1842	0
79	20240531	181300	353255756	1842	1842	1842	1842	0
80	20240531	181200	353255756	1842	1842	1842	1842	0
81	20240531	181100	353255756	1842	1842	1842	1842	0
82	20240531	181000	353255756	1842	1842	1842	1842	0
83	20240531	180900	353255756	1842	1842	1842	1842	0
84	20240531	180800	353255756	1842	1842	1842	1842	0
85	20240531	180700	353255756	1842	1842	1842	1842	0
86	20240531	180600	353255756	1842	1842	1842	1842	0
87	20240531	180500	353255756	1842	1842	1842	1842	0
88	20240531	180400	353255756	1842	1842	1842	1842	0
89	20240531	180300	353255756	1842	1842	1842	1842	0
90	20240531	180200	353255756	1842	1842	1842	1842	0
91	20240531	180100	353255756	1842	1842	1842	1842	0
92	20240531	180000	353255756	1842	1842	1842	1842	565
93	20240531	175900	353255756	1842	1842	1842	1842	0
94	20240531	175800	353255756	1842	1842	1842	1842	0
95	20240531	175700	353255756	1842	1842	1842	1842	0
96	20240531	175600	353255756	1842	1842	1842	1842	0
97	20240531	175500	353255756	1842	1842	1842	1842	0
98	20240531	175400	353255756	1842	1842	1842	1842	0
99	20240531	175300	353255756	1842	1842	1842	1842	0
100	20240531	175200	353255756	1842	1842	1842	1842	0
101	20240531	175100	353255756	1842	1842	1842	1842	0
102	20240531	175000	353255756	1842	1842	1842	1842	0
103	20240531	174900	353255756	1842	1842	1842	1842	0
104	20240531	174800	353255756	1842	1842	1842	1842	0
105	20240531	174700	353255756	1842	1842	1842	1842	0
106	20240531	174600	353255756	1842	1842	1842	1842	0
107	20240531	174500	353255756	1842	1842	1842	1842	0
108	20240531	174400	353255756	1842	1842	1842	1842	0
109	20240531	174300	353255756	1842	1842	1842	1842	0
110	20240531	174200	353255756	1842	1842	1842	1842	0
111	20240531	174100	353255756	1842	1842	1842	1842	0
112	20240531	174000	353255756	1842	1842	1842	1842	0
113	20240531	173900	353255756	1842	1842	1842	1842	0
114	20240531	173800	353255756	1842	1842	1842	1842	0
115	20240531	173700	353255756	1842	1842	1842	1842	0
116	20240531	173600	353255756	1842	1842	1842	1842	0
117	20240531	173500	353255756	1842	1842	1842	1842	0
118	20240531	173400	353255756	1842	1842	1842	1842	0
119	20240531	173300	353255756	1842	1842	1842	1842	0
120	20240531	173200	353255756	1842	1842	1842	1842	0
121	20240531	173100	353255756	1842	1842	1842	1842	0
122	20240531	173000	353255756	1842	1842	1842	1842	565
123	20240531	172900	353255756	1842	1842	1842	1842	0
124	20240531	172800	353255756	1842	1842	1842	1842	0
125	20240531	172700	353255756	1842	1842	1842	1842	0
126	20240531	172600	353255756	1842	1842	1842	1842	0
127	20240531	172500	353255756	1842	1842	1842	1842	0
128	20240531	172400	353255756	1842	1842	1842	1842	0
129	20240531	172300	353255756	1842	1842	1842	1842	0
130	20240531	172200	353255756	1842	1842	1842	1842	0
131	20240531	172100	353255756	1842	1842	1842	1842	0
132	20240531	172000	353255756	1842	1842	1842	1842	0
133	20240531	171900	353255756	1842	1842	1842	1842	0
134	20240531	171800	353255756	1842	1842	1842	1842	0
135	20240531	171700	353255756	1842	1842	1842	1842	0
136	20240531	171600	353255756	1842	1842	1842	1842	0
137	20240531	171500	353255756	1842	1842	1842	1842	0
138	20240531	171400	353255756	1842	1842	1842	1842	0
139	20240531	171300	353255756	1842	1842	1842	1842	0
140	20240531	171200	353255756	1842	1842	1842	1842	0
141	20240531	171100	353255756	1842	1842	1842	1842	0
142	20240531	171000	353255756	1842	1842	1842	1842	0
143	20240531	170900	353255756	1842	1842	1842	1842	0
144	20240531	170800	353255756	1842	1842	1842	1842	0
145	20240531	170700	353255756	1842	1842	1842	1842	0
146	20240531	170600	353255756	1842	1842	1842	1842	0
147	20240531	170500	353255756	1842	1842	1842	1842	0
148	20240531	170400	353255756	1842	1842	1842	1842	0
149	20240531	170300	353255756	1842	1842	1842	1842	0
150	20240531	170200	353255756	1842	1842	1842	1842	0
151	20240531	170100	353255756	1842	1842	1842	1842	0
152	20240531	170000	353255756	1842	1842	1842	1842	565
153	20240531	165900	353255756	1842	1842	1842	1842	0
154	20240531	165800	353255756	1842	1842	1842	1842	0
155	20240531	165700	353255756	1842	1842	1842	1842	0
156	20240531	165600	353255756	1842	1842	1842	1842	0
157	20240531	165500	353255756	1842	1842	1842	1842	0
158	20240531	165400	353255756	1842	1842	1842	1842	0
159	20240531	165300	353255756	1842	1842	1842	1842	0
160	20240531	165200	353255756	1842	1842	1842	1842	0
161	20240531	165100	353255756	1842	1842	1842	1842	0
162	20240531	165000	353255756	1842	1842	1842	1842	0
163	20240531	164900	353255756	1842	1842	1842	1842	0
164	20240531	164800	353255756	1842	1842	1842	1842	0
165	20240531	164700	353255756	1842	1842	1842	1842	0
166	20240531	164600	353255756	1842	1842	1842	1842	0
167	20240531	164500	353255756	1842	1842	1842	1842	0
168	20240531	164400	353255756	1842	1842	1842	1842	0
169	20240531	164300	353255756	1842	1842	1842	1842	0
170	20240531	164200	353255756	1842	1842	1842	1842	0
171	20240531	164100	353255756	1842	1842	1842	1842	0
172	20240531	164000	353255756	1842	1842	1842	1842	0
173	20240531	163900	353255756	1842	1842	1842	1842	0
174	20240531	163800	353255756	1842	1842	1842	1842	0
175	20240531	163700	353255756	1842	1842	1842	1842	0
176	20240531	163600	353255756	1842	1842	1842	1842	0
177	20240531	163500	353255756	1842	1842	1842	1842	0
178	20240531	163400	353255756	1842	1842	1842	1842	0
179	20240531	163300	353255756	1842	1842	1842	1842	0
180	20240531	163200	353255756	1842	1842	1842	1842	0
181	20240531	163100	353255756	1842	1842	1842	1842	0
182	20240531	163000	353255756	1842	1842	1842	1842	565
183	20240531	162900	353255756	1842	1842	1842	1842	0
184	20240531	162800	353255756	1842	1842	1842	1842	0
185	20240531	162700	353255756	1842	1842	1842	1842	0
186	20240531	162600	353255756	1842	1842	1842	1842	0
187	20240531	162500	353255756	1842	1842	1842	1842	0
188	20240531	162400	353255756	1842	1842	1842	1842	0
189	20240531	162300	353255756	1842	1842	1842	1842	0
190	20240531	162200	353255756	1842	1842	1842	1842	0
191	20240531	162100	353255756	1842	1842	1842	1842	0
192	20240531	162000	353255756	1842	1842	1842	1842	0
193	20240531	161900	353255756	1842	1842	1842	1842	0
194	20240531	161800	353255756	1842	1842	1842	1842	0
195	20240531	161700	353255756	1842	1842	1842	1842	0
196	20240531	161600	353255756	1842	1842	1842	1842	0
197	20240531	161500	353255756	1842	1842	1842	1842	0
198	20240531	161400	353255756	1842	1842	1842	1842	0
199	20240531	161300	353255756	1842	1842	1842	1842	0
200	20240531	161200	353255756	1842	1842	1842	1842	0
201	20240531	161100	353255756	1842	1842	1842	1842	0
202	20240531	161000	353255756	1842	1842	1842	1842	0
203	20240531	160900	353255756	1842	1842	1842	1842	0
204	20240531	160800	353255756	1842	1842	1842	1842	0
205	20240531	160700	353255756	1842	1842	1842	1842	0
206	20240531	160600	353255756	1842	1842	1842	1842	0
207	20240531	160500	353255756	1842	1842	1842	1842	0
208	20240531	160400	353255756	1842	1842	1842	1842	0
209	20240531	160300	353255756	1842	1842	1842	1842	0
210	20240531	160200	353255756	1842	1842	1842	1842	0
211	20240531	160100	353255756	1842	1842	1842	1842	0
212	20240531	160000	353255756	1842	1842	1842	1842	565
213	20240531	155900	353255756	1842	1842	1842	1842	0
214	20240531	155800	353255756	1842	1842	1842	1842	0
215	20240531	155700	353255756	1842	1842	1842	1842	0
216	20240531	155600	353255756	1842	1842	1842	1842	0
217	20240531	155500	353255756	1842	1842	1842	1842	0
218	20240531	155400	353255756	1842	1842	1842	1842	0
219	20240531	155300	353255756	1842	1842	1842	1842	0
220	20240531	155200	353255756	1842	1842	1842	1842	0
221	20240531	155100	353255756	1842	1842	1842	1842	0
222	20240531	155000	353255756	1842	1842	1842	1842	0
223	20240531	154900	353255756	1842	1842	1842	1842	0
224	20240531	154800	353255756	1842	1842	1842	1842	0
225	20240531	154700	353255756	1842	1842	1842	1842	0
226	20240531	154600	353255756	1842	1842	1842	1842	0
227	20240531	154500	353255756	1842	1842	1842	1842	0
228	20240531	154400	353255756	1842	1842	1842	1842	0
229	20240531	154300	353255756	1842	1842	1842	1842	0
230	20240531	154200	353255756	1842	1842	1842	1842	0
231	20240531	154100	353255756	1842	1842	1842	1842	0
232	20240531	154000	353255756	1842	1842	1842	1842	0
233	20240531	153900	353255756	1842	1842	1842	1842	0
234	20240531	153800	353255756	1842	1842	1842	1842	0
235	20240531	153700	353255756	1842	1842	1842	1842	0
236	20240531	153600	353255756	1842	1842	1842	1842	0
237	20240531	153500	353255756	1842	1842	1842	1842	0
238	20240531	153400	353255756	1842	1842	1842	1842	0
239	20240531	153300	353255756	1842	1842	1842	1842	0
240	20240531	153200	353255756	1842	1842	1842	1842	0
241	20240531	153100	353255756	1842	1842	1842	1842	0
242	20240531	153000	353255756	1842	1842	1842	1842	1130
243	20240531	152900	352215026	1831	1831	1831	1831	0
244	20240531	152800	352215026	1831	1831	1831	1831	0
245	20240531	152700	352215026	1831	1831	1831	1831	0
246	20240531	152600	352215026	1831	1831	1831	1831	0
247	20240531	152500	352215026	1831	1831	1831	1831	0
248	20240531	152400	352215026	1831	1831	1831	1831	0
249	20240531	152300	352215026	1831	1831	1831	1831	0
250	20240531	152200	352215026	1831	1831	1831	1831	0
251	20240531	152100	352215026	1831	1831	1831	1831	0
252	20240531	152000	352215026	1831	1831	1831	1831	0
253	20240531	151900	352215026	1831	1835	1837	1831	332
254	20240531	151800	351606436	1835	1838	1838	1835	582
255	20240531	151700	350537690	1840	1842	1842	1840	577
256	20240531	151600	349475433	1843	1843	1843	1843	112
257	20240531	151500	349269017	1843	1843	1843	1843	0
258	20240531	151400	349269017	1843	1844	1844	1843	321
259	20240531	151300	348677294	1843	1844	1844	1843	912
260	20240531	151200	346996423	1843	1845	1845	1843	1090
261	20240531	151100	344986497	1845	1845	1845	1845	0
262	20240531	151000	344986497	1845	1845	1845	1845	14
263	20240531	150900	344960667	1846	1846	1846	1846	538
264	20240531	150800	343967519	1846	1846	1846	1846	0
265	20240531	150700	343967519	1846	1846	1846	1846	101
266	20240531	150600	343781073	1858	1858	1858	1858	0
267	20240531	150500	343781073	1858	1858	1858	1858	0
268	20240531	150400	343781073	1858	1856	1858	1856	281
269	20240531	150300	343258987	1849	1849	1849	1849	0
270	20240531	150200	343258987	1849	1850	1850	1849	2087
271	20240531	150100	339400038	1860	1860	1860	1860	19
272	20240531	150000	339364698	1860	1864	1864	1860	98
273	20240531	145900	339182030	1864	1864	1864	1864	225
274	20240531	145800	338762630	1864	1864	1864	1863	112
275	20240531	145700	338553863	1864	1864	1864	1863	160
276	20240531	145600	338255624	1864	1864	1864	1864	128
277	20240531	145500	338017032	1864	1863	1864	1863	186
278	20240531	145400	337670330	1864	1864	1864	1864	109
279	20240531	145300	337467154	1864	1861	1864	1861	83
280	20240531	145200	337312688	1861	1861	1861	1861	177
281	20240531	145100	336983291	1861	1861	1861	1861	179
282	20240531	145000	336650172	1861	1861	1861	1861	151
283	20240531	144900	336369161	1859	1859	1859	1859	103
284	20240531	144800	336177684	1859	1858	1859	1858	1133
285	20240531	144700	334072454	1858	1858	1858	1858	126
286	20240531	144600	333838346	1858	1858	1858	1858	124
287	20240531	144500	333607954	1858	1858	1858	1858	162
288	20240531	144400	333306958	1858	1857	1858	1856	662
289	20240531	144300	332078050	1857	1858	1858	1857	166
290	20240531	144200	331769688	1858	1858	1858	1858	139
291	20240531	144100	331511426	1858	1858	1858	1858	144
292	20240531	144000	331243874	1858	1858	1858	1858	143
293	20240531	143900	330978180	1858	1858	1858	1858	810
294	20240531	143800	329473200	1858	1857	1858	1857	108
295	20240531	143700	329272560	1857	1857	1857	1856	159
296	20240531	143600	328977329	1857	1858	1858	1857	194
297	20240531	143500	328617046	1857	1857	1857	1857	156
298	20240531	143400	328327354	1857	1857	1857	1857	152
299	20240531	143300	328045090	1857	1857	1857	1857	43
300	20240531	143200	327965239	1857	1859	1859	1850	2912
301	20240531	143100	322577148	1859	1859	1859	1858	186
302	20240531	143000	322231384	1859	1860	1860	1859	119
303	20240531	142900	322010141	1860	1861	1861	1860	143
304	20240531	142800	321744105	1862	1862	1863	1862	134
305	20240531	142700	321494566	1861	1861	1863	1861	143
306	20240531	142600	321228338	1862	1863	1863	1862	233
307	20240531	142500	320794338	1863	1863	1863	1863	89
308	20240531	142400	320628531	1863	1863	1863	1862	122
309	20240531	142300	320401289	1863	1859	1863	1859	118
310	20240531	142200	320181702	1863	1858	1863	1858	93
311	20240531	142100	320008683	1860	1863	1863	1860	243
312	20240531	142000	319556467	1861	1863	1863	1861	154
313	20240531	141900	319269650	1863	1863	1863	1863	154
314	20240531	141800	318982748	1863	1863	1863	1863	110
315	20240531	141700	318777818	1863	1863	1863	1863	126
316	20240531	141600	318543080	1863	1862	1863	1862	155
317	20240531	141500	318254365	1863	1863	1863	1860	199
318	20240531	141400	317883759	1863	1863	1864	1860	220
319	20240531	141300	317474320	1864	1864	1864	1864	1163
320	20240531	141200	315306488	1864	1864	1864	1864	130
321	20240531	141100	315064168	1864	1863	1864	1863	129
322	20240531	141000	314823738	1864	1863	1864	1862	116
323	20240531	140900	314607644	1863	1864	1864	1863	118
324	20240531	140800	314387718	1864	1864	1864	1864	187
325	20240531	140700	314039150	1864	1864	1864	1864	125
326	20240531	140600	313806150	1864	1864	1864	1863	194
327	20240531	140500	313444564	1864	1864	1864	1864	104
328	20240531	140400	313250708	1864	1864	1864	1864	163
329	20240531	140300	312946876	1864	1864	1864	1864	181
330	20240531	140200	312609492	1864	1865	1865	1863	150
331	20240531	140100	312329921	1865	1865	1865	1865	186
332	20240531	140000	311983031	1865	1865	1865	1865	128
333	20240531	135900	311744311	1865	1865	1865	1865	39
334	20240531	135800	311671576	1863	1865	1865	1863	251
335	20240531	135700	311203535	1865	1865	1865	1865	90
336	20240531	135600	311035685	1865	1865	1865	1865	33
337	20240531	135500	310974140	1865	1864	1865	1863	116
338	20240531	135400	310757947	1864	1864	1865	1864	186
339	20240531	135300	310411179	1864	1865	1865	1864	242
340	20240531	135200	309959924	1865	1865	1865	1865	123
341	20240531	135100	309730529	1865	1865	1865	1865	80
342	20240531	135000	309581329	1865	1865	1865	1865	56
343	20240531	134900	309476889	1865	1866	1866	1854	81
344	20240531	134800	309326278	1866	1866	1866	1838	558
345	20240531	134700	308293817	1867	1866	1867	1866	188
346	20240531	134600	307942876	1866	1866	1866	1866	133
347	20240531	134500	307694698	1866	1866	1866	1866	137
348	20240531	134400	307439056	1866	1866	1866	1866	125
349	20240531	134300	307205806	1865	1865	1866	1865	104
350	20240531	134200	307011763	1866	1866	1866	1865	178
351	20240531	134100	306679645	1866	1866	1866	1866	138
352	20240531	134000	306422137	1866	1866	1866	1866	138
353	20240531	133900	306164629	1865	1866	1866	1865	145
354	20240531	133800	305894060	1866	1866	1866	1866	143
355	20240531	133700	305627222	1866	1866	1866	1866	611
356	20240531	133600	304487096	1866	1866	1866	1865	1178
357	20240531	133500	302288998	1866	1864	1866	1864	1417
358	20240531	133400	299646283	1865	1864	1865	1863	212
359	20240531	133300	299251133	1864	1865	1866	1864	356
360	20240531	133200	298587177	1864	1865	1866	1864	243
361	20240531	133100	298133980	1866	1866	1866	1865	114
362	20240531	133000	297921296	1866	1863	1867	1863	3668
363	20240531	132900	291081566	1863	1860	1863	1860	4905
364	20240531	132800	281950658	1860	1860	1860	1860	165
365	20240531	132700	281643758	1860	1859	1860	1859	620
366	20240531	132600	280490564	1860	1860	1860	1860	231
367	20240531	132500	280060904	1860	1858	1860	1858	189
368	20240531	132400	279709423	1859	1859	1859	1859	131
369	20240531	132300	279465894	1859	1858	1859	1858	2676
370	20240531	132200	274492770	1858	1855	1858	1854	225
371	20240531	132100	274075234	1858	1857	1858	1855	3055
372	20240531	132000	268407858	1854	1857	1857	1854	187
373	20240531	131900	268060777	1854	1852	1858	1852	130
374	20240531	131800	267819501	1853	1859	1859	1853	72
375	20240531	131700	267685755	1859	1858	1859	1858	40
376	20240531	131600	267611403	1858	1859	1859	1858	87
377	20240531	131500	267449710	1858	1853	1858	1840	398
378	20240531	131400	266710619	1858	1858	1858	1858	0
379	20240531	131300	266710619	1858	1858	1858	1858	0
380	20240531	131200	266710619	1858	1858	1858	1858	0
381	20240531	131100	266710619	1858	1840	1858	1839	270
382	20240531	131000	266213872	1859	1859	1859	1859	1
383	20240531	130900	266212013	1858	1858	1858	1858	169
384	20240531	130800	265898011	1840	1859	1859	1840	30
385	20240531	130700	265842621	1859	1859	1859	1859	84
386	20240531	130600	265686465	1859	1859	1859	1859	0
387	20240531	130500	265686465	1859	1859	1859	1859	0
388	20240531	130400	265686465	1859	1859	1859	1859	1
389	20240531	130300	265684606	1858	1858	1858	1858	52
390	20240531	130200	265587990	1858	1858	1858	1858	0
391	20240531	130100	265587990	1858	1858	1858	1858	1305
392	20240531	130000	263163300	1858	1858	1858	1858	0
393	20240531	125900	263163300	1858	1857	1858	1857	116
394	20240531	125800	262947882	1856	1856	1856	1856	0
395	20240531	125700	262947882	1856	1856	1856	1856	40
396	20240531	125600	262873642	1856	1856	1856	1856	0
397	20240531	125500	262873642	1856	1856	1856	1856	0
398	20240531	125400	262873642	1856	1856	1856	1856	64
399	20240531	125300	262754858	1856	1855	1856	1855	2372
400	20240531	125200	258352861	1854	1854	1854	1854	646
401	20240531	125100	257155177	1853	1853	1853	1853	350
402	20240531	125000	256506627	1853	1853	1853	1853	814
403	20240531	124900	254998285	1853	1853	1853	1853	200
404	20240531	124800	254627685	1853	1853	1853	1853	0
405	20240531	124700	254627685	1853	1853	1853	1853	3
406	20240531	124600	254622126	1853	1853	1853	1853	0
407	20240531	124500	254622126	1853	1853	1853	1853	1
408	20240531	124400	254620273	1852	1851	1852	1851	110
409	20240531	124300	254416558	1850	1850	1850	1850	1157
410	20240531	124200	252276108	1849	1849	1849	1849	0
411	20240531	124100	252276108	1849	1849	1849	1849	219
412	20240531	124000	251871177	1827	1838	1838	1827	30
413	20240531	123900	251816326	1850	1850	1850	1850	26
414	20240531	123800	251768226	1849	1849	1849	1849	0
415	20240531	123700	251768226	1849	1849	1849	1849	1182
416	20240531	123600	249582708	1850	1850	1850	1850	1
417	20240531	123500	249580858	1849	1849	1849	1849	710
418	20240531	123400	248268068	1849	1849	1849	1849	1
419	20240531	123300	248266219	1846	1846	1846	1846	60
420	20240531	123200	248155459	1846	1846	1846	1846	0
421	20240531	123100	248155459	1846	1846	1846	1846	0
422	20240531	123000	248155459	1846	1847	1847	1846	542
423	20240531	122900	247154386	1848	1848	1848	1848	0
424	20240531	122800	247154386	1848	1848	1848	1848	115
425	20240531	122700	246941866	1848	1848	1848	1848	8
426	20240531	122600	246927082	1847	1846	1847	1846	554
427	20240531	122500	245904385	1846	1846	1846	1846	0
428	20240531	122400	245904385	1846	1846	1846	1846	1
429	20240531	122300	245902539	1845	1845	1845	1845	0
430	20240531	122200	245902539	1845	1844	1845	1844	1925
431	20240531	122100	242351709	1844	1844	1844	1844	0
432	20240531	122000	242351709	1844	1843	1844	1843	2
433	20240531	121900	242348022	1837	1837	1837	1837	0
434	20240531	121800	242348022	1837	1837	1837	1837	0
435	20240531	121700	242348022	1837	1837	1837	1837	0
436	20240531	121600	242348022	1837	1837	1837	1837	0
437	20240531	121500	242348022	1837	1837	1837	1837	0
438	20240531	121400	242348022	1837	1837	1837	1837	0
439	20240531	121300	242348022	1837	1837	1837	1837	0
440	20240531	121200	242348022	1837	1837	1837	1837	0
441	20240531	121100	242348022	1837	1837	1837	1837	0
442	20240531	121000	242348022	1837	1837	1837	1837	283
443	20240531	120900	241828151	1844	1844	1844	1844	0
444	20240531	120800	241828151	1844	1844	1844	1844	0
445	20240531	120700	241828151	1844	1837	1844	1837	158
446	20240531	120600	241536841	1837	1837	1837	1837	0
447	20240531	120500	241536841	1837	1837	1837	1837	2
448	20240531	120400	241533167	1844	1844	1844	1844	0
449	20240531	120300	241533167	1844	1844	1844	1844	0
450	20240531	120200	241533167	1844	1844	1844	1844	0
451	20240531	120100	241533167	1844	1844	1844	1844	9
452	20240531	120000	241516571	1843	1843	1843	1843	0
453	20240531	115900	241516571	1843	1843	1843	1843	0
454	20240531	115800	241516571	1843	1843	1843	1843	2
455	20240531	115700	241512885	1831	1840	1840	1831	22
456	20240531	115600	241472493	1841	1841	1841	1841	400
457	20240531	115500	240736093	1841	1841	1841	1841	0
458	20240531	115400	240736093	1841	1841	1841	1841	1
459	20240531	115300	240734252	1844	1844	1844	1844	0
460	20240531	115200	240734252	1844	1844	1844	1844	2
461	20240531	115100	240730564	1844	1844	1844	1844	0
462	20240531	115000	240730564	1844	1844	1844	1844	0
463	20240531	114900	240730564	1844	1844	1844	1844	2
464	20240531	114800	240726876	1841	1841	1841	1841	48
465	20240531	114700	240638508	1844	1844	1844	1844	0
466	20240531	114600	240638508	1844	1844	1844	1844	0
467	20240531	114500	240638508	1844	1844	1844	1844	10
468	20240531	114400	240620068	1841	1841	1841	1841	0
469	20240531	114300	240620068	1841	1841	1841	1841	11
470	20240531	114200	240599817	1841	1840	1841	1840	403
471	20240531	114100	239857907	1844	1841	1844	1840	19
472	20240531	114000	239822926	1840	1840	1840	1840	0
473	20240531	113900	239822926	1840	1843	1844	1840	1348
474	20240531	113800	237340058	1843	1843	1843	1843	0
475	20240531	113700	237340058	1843	1843	1843	1843	0
476	20240531	113600	237340058	1843	1843	1843	1843	2
477	20240531	113500	237336372	1841	1841	1841	1841	510
478	20240531	113400	236397462	1841	1841	1841	1841	0
479	20240531	113300	236397462	1841	1841	1841	1841	0
480	20240531	113200	236397462	1841	1841	1841	1841	0
481	20240531	113100	236397462	1841	1841	1841	1841	0
482	20240531	113000	236397462	1841	1841	1841	1841	0
483	20240531	112900	236397462	1841	1838	1841	1838	77
484	20240531	112800	236255894	1838	1838	1838	1838	0
485	20240531	112700	236255894	1838	1838	1838	1838	0
486	20240531	112600	236255894	1838	1838	1838	1838	0
487	20240531	112500	236255894	1838	1838	1838	1838	0
488	20240531	112400	236255894	1838	1838	1838	1838	0
489	20240531	112300	236255894	1838	1838	1838	1838	0
490	20240531	112200	236255894	1838	1838	1838	1838	0
491	20240531	112100	236255894	1838	1838	1838	1838	0
492	20240531	112000	236255894	1838	1838	1838	1838	0
493	20240531	111900	236255894	1838	1838	1838	1838	4
494	20240531	111800	236248542	1830	1831	1831	1830	1087
495	20240531	111700	234258332	1838	1838	1838	1838	0
496	20240531	111600	234258332	1838	1838	1838	1838	0
497	20240531	111500	234258332	1838	1838	1838	1838	0
498	20240531	111400	234258332	1838	1838	1838	1838	0
499	20240531	111300	234258332	1838	1838	1838	1838	0
500	20240531	111200	234258332	1838	1838	1838	1838	0
501	20240531	111100	234258332	1838	1838	1838	1838	0
502	20240531	111000	234258332	1838	1838	1838	1838	3
503	20240531	110900	234252818	1838	1838	1838	1838	0
504	20240531	110800	234252818	1838	1830	1838	1830	30
505	20240531	110700	234197838	1838	1838	1838	1838	0
506	20240531	110600	234197838	1838	1838	1838	1838	0
507	20240531	110500	234197838	1838	1838	1838	1838	0
508	20240531	110400	234197838	1838	1838	1838	1838	0
509	20240531	110300	234197838	1838	1838	1838	1838	0
510	20240531	110200	234197838	1838	1838	1838	1838	0
511	20240531	110100	234197838	1838	1838	1838	1838	0
512	20240531	110000	234197838	1838	1838	1838	1838	0
513	20240531	105900	234197838	1838	1838	1838	1838	0
514	20240531	105800	234197838	1838	1838	1838	1838	0
515	20240531	105700	234197838	1838	1837	1838	1837	3
516	20240531	105600	234192325	1838	1838	1838	1838	0
517	20240531	105500	234192325	1838	1838	1838	1838	0
518	20240531	105400	234192325	1838	1826	1838	1826	56
519	20240531	105300	234090045	1825	1825	1825	1825	0
520	20240531	105200	234090045	1825	1834	1834	1825	150
521	20240531	105100	233815193	1834	1834	1834	1834	0
522	20240531	105000	233815193	1834	1834	1834	1834	0
523	20240531	104900	233815193	1834	1834	1834	1834	0
524	20240531	104800	233815193	1834	1834	1834	1834	700
525	20240531	104700	232531393	1834	1834	1834	1834	0
526	20240531	104600	232531393	1834	1834	1834	1834	113
527	20240531	104500	232324151	1834	1834	1834	1834	50
528	20240531	104400	232232451	1834	1835	1835	1834	110
529	20240531	104300	232030701	1835	1836	1836	1835	7515
530	20240531	104200	218239551	1844	1843	1844	1843	2
531	20240531	104100	218235864	1836	1836	1836	1836	0
532	20240531	104000	218235864	1836	1836	1836	1836	4
533	20240531	103900	218228520	1836	1836	1836	1836	995
534	20240531	103800	216401700	1836	1836	1836	1836	0
535	20240531	103700	216401700	1836	1836	1836	1836	0
536	20240531	103600	216401700	1836	1836	1836	1836	0
537	20240531	103500	216401700	1836	1836	1836	1836	0
538	20240531	103400	216401700	1836	1836	1836	1836	0
539	20240531	103300	216401700	1836	1836	1836	1836	0
540	20240531	103200	216401700	1836	1836	1836	1836	0
541	20240531	103100	216401700	1836	1836	1836	1836	3010
542	20240531	103000	210875340	1849	1849	1849	1849	0
543	20240531	102900	210875340	1849	1849	1849	1849	0
544	20240531	102800	210875340	1849	1849	1849	1849	0
545	20240531	102700	210875340	1849	1849	1849	1849	0
546	20240531	102600	210875340	1849	1849	1849	1849	1
547	20240531	102500	210873491	1830	1830	1830	1830	0
548	20240531	102400	210873491	1830	1832	1832	1830	22917
549	20240531	102300	168933032	1850	1850	1850	1850	0
550	20240531	102200	168933032	1850	1850	1850	1850	0
551	20240531	102100	168933032	1850	1849	1850	1849	3758
552	20240531	102000	161984480	1835	1835	1835	1835	0
553	20240531	101900	161984480	1835	1835	1835	1835	1
554	20240531	101800	161982645	1851	1851	1851	1851	216
555	20240531	101700	161582829	1851	1851	1851	1851	0
556	20240531	101600	161582829	1851	1851	1851	1851	0
557	20240531	101500	161582829	1851	1851	1851	1851	100
558	20240531	101400	161397729	1835	1833	1851	1833	3739
559	20240531	101300	154505915	1833	1833	1833	1833	0
560	20240531	101200	154505915	1833	1833	1833	1833	0
561	20240531	101100	154505915	1833	1833	1833	1833	11235
562	20240531	101000	133912160	1833	1833	1833	1833	0
563	20240531	100900	133912160	1833	1833	1833	1833	0
564	20240531	100800	133912160	1833	1818	1833	1818	560
565	20240531	100700	132893930	1818	1818	1818	1818	20
566	20240531	100600	132857570	1813	1813	1813	1813	0
567	20240531	100500	132857570	1813	1836	1837	1813	208
568	20240531	100400	132479307	1823	1824	1824	1823	2800
569	20240531	100300	127374406	1830	1831	1837	1830	3430
570	20240531	100200	121094785	1835	1830	1835	1830	8431
571	20240531	100100	105656429	1830	1824	1830	1824	1001
572	20240531	100000	103827611	1824	1824	1824	1824	20
573	20240531	095900	103791131	1824	1824	1824	1824	0
574	20240531	095800	103791131	1824	1813	1824	1813	1413
575	20240531	095700	101229330	1812	1817	1824	1812	2138
576	20240531	095600	97346216	1809	1815	1815	1809	653
577	20240531	095500	96163421	1814	1814	1814	1814	1
578	20240531	095400	96161607	1808	1808	1808	1808	0
579	20240531	095300	96161607	1808	1808	1808	1808	0
580	20240531	095200	96161607	1808	1808	1808	1808	0
581	20240531	095100	96161607	1808	1808	1808	1808	600
582	20240531	095000	95076807	1805	1810	1810	1805	2384
583	20240531	094900	90772500	1815	1811	1815	1811	2500
584	20240531	094800	86240892	1811	1811	1811	1811	0
585	20240531	094700	86240892	1811	1811	1811	1811	163
586	20240531	094600	85945699	1811	1812	1812	1811	151
587	20240531	094500	85672237	1812	1812	1812	1812	0
588	20240531	094400	85672237	1812	1812	1812	1812	62
589	20240531	094300	85559893	1812	1811	1812	1811	64
590	20240531	094200	85443936	1811	1813	1813	1811	332
591	20240531	094100	84842211	1813	1813	1813	1813	0
592	20240531	094000	84842211	1813	1813	1813	1813	39
593	20240531	093900	84771504	1813	1813	1813	1813	0
594	20240531	093800	84771504	1813	1811	1813	1810	4682
595	20240531	093700	76295688	1810	1810	1810	1810	201
596	20240531	093600	75931878	1809	1809	1809	1809	0
597	20240531	093500	75931878	1809	1809	1810	1809	1114
598	20240531	093400	73916358	1810	1810	1810	1810	1815
599	20240531	093300	70631208	1810	1816	1818	1791	16147
600	20240531	093200	41473758	1816	1820	1820	1816	362
601	20240531	093100	40815333	1820	1820	1820	1820	596
602	20240531	093000	39730613	1820	1820	1820	1820	2200
603	20240531	092900	35726613	1821	1821	1821	1821	136
604	20240531	092800	35478957	1820	1811	1820	1811	94
605	20240531	092700	35308059	1812	1810	1812	1809	782
606	20240531	092600	33892683	1810	1823	1823	1810	1770
607	20240531	092500	30675213	1832	1832	1832	1823	6377
608	20240531	092400	19004928	1833	1833	1833	1832	1158
609	20240531	092300	16882324	1835	1834	1835	1834	7
610	20240531	092200	16869485	1833	1833	1834	1833	13
611	20240531	092100	16845654	1834	1837	1837	1834	2471
612	20240531	092000	12308892	1837	1837	1837	1837	412
613	20240531	091900	11552048	1838	1837	1838	1837	3201
614	20240531	091800	5668922	1837	1838	1838	1837	43
615	20240531	091700	5589889	1837	1838	1838	1837	155
616	20240531	091600	5305135	1838	1837	1838	1837	239
617	20240531	091500	4865854	1837	1837	1837	1837	1
618	20240531	091400	4864017	1837	1844	1844	1837	4
619	20240531	091300	4856648	1836	1837	1837	1836	224
620	20240531	091200	4445274	1835	1837	1837	1835	1009
621	20240531	091100	2593597	1838	1842	1842	1838	625
622	20240531	091000	1444803	1844	1844	1844	1844	0
623	20240531	090900	1444803	1844	1838	1844	1835	310
624	20240531	090800	875736	1838	1839	1839	1838	300
625	20240531	090700	324305	1839	1839	1839	1839	35
626	20240531	090600	259940	1852	1852	1852	1852	0
627	20240531	090500	259940	1852	1852	1852	1852	0
628	20240531	090400	259940	1852	1853	1853	1852	2
629	20240531	090300	256235	1855	1855	1855	1855	0
630	20240531	090200	256235	1855	1855	1855	1855	0
631	20240531	090100	256235	1855	1855	1855	1855	0
632	20240531	090000	256235	1855	1835	1855	1835	139