KissMeData/122350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201900	121625029	1880	1880	1880	1880	1979
3	20240530	201800	121625029	1880	1880	1880	1880	0
4	20240530	201700	121625029	1880	1880	1880	1880	0
5	20240530	201600	121625029	1880	1880	1880	1880	0
6	20240530	201500	121625029	1880	1880	1880	1880	0
7	20240530	201400	121625029	1880	1880	1880	1880	0
8	20240530	201300	121625029	1880	1880	1880	1880	0
9	20240530	201200	121625029	1880	1880	1880	1880	0
10	20240530	201100	121625029	1880	1880	1880	1880	0
11	20240530	201000	121625029	1880	1880	1880	1880	0
12	20240530	200900	121625029	1880	1880	1880	1880	0
13	20240530	200800	121625029	1880	1880	1880	1880	0
14	20240530	200700	121625029	1880	1880	1880	1880	0
15	20240530	200600	121625029	1880	1880	1880	1880	0
16	20240530	200500	121625029	1880	1880	1880	1880	0
17	20240530	200400	121625029	1880	1880	1880	1880	0
18	20240530	200300	121625029	1880	1880	1880	1880	0
19	20240530	200200	121625029	1880	1880	1880	1880	0
20	20240530	200100	121625029	1880	1880	1880	1880	0
21	20240530	200000	121625029	1880	1880	1880	1880	0
22	20240530	195900	121625029	1880	1880	1880	1880	0
23	20240530	195800	121625029	1880	1880	1880	1880	0
24	20240530	195700	121625029	1880	1880	1880	1880	0
25	20240530	195600	121625029	1880	1880	1880	1880	0
26	20240530	195500	121625029	1880	1880	1880	1880	0
27	20240530	195400	121625029	1880	1880	1880	1880	0
28	20240530	195300	121625029	1880	1880	1880	1880	0
29	20240530	195200	121625029	1880	1880	1880	1880	0
30	20240530	195100	121625029	1880	1880	1880	1880	0
31	20240530	195000	121625029	1880	1880	1880	1880	0
32	20240530	194900	121625029	1880	1880	1880	1880	1979
33	20240530	194800	121625029	1880	1880	1880	1880	0
34	20240530	194700	121625029	1880	1880	1880	1880	0
35	20240530	194600	121625029	1880	1880	1880	1880	0
36	20240530	194500	121625029	1880	1880	1880	1880	0
37	20240530	194400	121625029	1880	1880	1880	1880	0
38	20240530	194300	121625029	1880	1880	1880	1880	0
39	20240530	194200	121625029	1880	1880	1880	1880	0
40	20240530	194100	121625029	1880	1880	1880	1880	0
41	20240530	194000	121625029	1880	1880	1880	1880	0
42	20240530	193900	121625029	1880	1880	1880	1880	0
43	20240530	193800	121625029	1880	1880	1880	1880	0
44	20240530	193700	121625029	1880	1880	1880	1880	0
45	20240530	193600	121625029	1880	1880	1880	1880	0
46	20240530	193500	121625029	1880	1880	1880	1880	0
47	20240530	193400	121625029	1880	1880	1880	1880	0
48	20240530	193300	121625029	1880	1880	1880	1880	0
49	20240530	193200	121625029	1880	1880	1880	1880	0
50	20240530	193100	121625029	1880	1880	1880	1880	0
51	20240530	193000	121625029	1880	1880	1880	1880	0
52	20240530	192900	121625029	1880	1880	1880	1880	0
53	20240530	192800	121625029	1880	1880	1880	1880	0
54	20240530	192700	121625029	1880	1880	1880	1880	0
55	20240530	192600	121625029	1880	1880	1880	1880	0
56	20240530	192500	121625029	1880	1880	1880	1880	0
57	20240530	192400	121625029	1880	1880	1880	1880	0
58	20240530	192300	121625029	1880	1880	1880	1880	0
59	20240530	192200	121625029	1880	1880	1880	1880	0
60	20240530	192100	121625029	1880	1880	1880	1880	0
61	20240530	192000	121625029	1880	1880	1880	1880	0
62	20240530	191900	121625029	1880	1880	1880	1880	1979
63	20240530	191800	121625029	1880	1880	1880	1880	0
64	20240530	191700	121625029	1880	1880	1880	1880	0
65	20240530	191600	121625029	1880	1880	1880	1880	0
66	20240530	191500	121625029	1880	1880	1880	1880	0
67	20240530	191400	121625029	1880	1880	1880	1880	0
68	20240530	191300	121625029	1880	1880	1880	1880	0
69	20240530	191200	121625029	1880	1880	1880	1880	0
70	20240530	191100	121625029	1880	1880	1880	1880	0
71	20240530	191000	121625029	1880	1880	1880	1880	0
72	20240530	190900	121625029	1880	1880	1880	1880	0
73	20240530	190800	121625029	1880	1880	1880	1880	0
74	20240530	190700	121625029	1880	1880	1880	1880	0
75	20240530	190600	121625029	1880	1880	1880	1880	0
76	20240530	190500	121625029	1880	1880	1880	1880	0
77	20240530	190400	121625029	1880	1880	1880	1880	0
78	20240530	190300	121625029	1880	1880	1880	1880	0
79	20240530	190200	121625029	1880	1880	1880	1880	0
80	20240530	190100	121625029	1880	1880	1880	1880	0
81	20240530	190000	121625029	1880	1880	1880	1880	0
82	20240530	185900	121625029	1880	1880	1880	1880	0
83	20240530	185800	121625029	1880	1880	1880	1880	0
84	20240530	185700	121625029	1880	1880	1880	1880	0
85	20240530	185600	121625029	1880	1880	1880	1880	0
86	20240530	185500	121625029	1880	1880	1880	1880	0
87	20240530	185400	121625029	1880	1880	1880	1880	0
88	20240530	185300	121625029	1880	1880	1880	1880	0
89	20240530	185200	121625029	1880	1880	1880	1880	0
90	20240530	185100	121625029	1880	1880	1880	1880	0
91	20240530	185000	121625029	1880	1880	1880	1880	0
92	20240530	184900	121625029	1880	1880	1880	1880	1979
93	20240530	184800	121625029	1880	1880	1880	1880	0
94	20240530	184700	121625029	1880	1880	1880	1880	0
95	20240530	184600	121625029	1880	1880	1880	1880	0
96	20240530	184500	121625029	1880	1880	1880	1880	0
97	20240530	184400	121625029	1880	1880	1880	1880	0
98	20240530	184300	121625029	1880	1880	1880	1880	0
99	20240530	184200	121625029	1880	1880	1880	1880	0
100	20240530	184100	121625029	1880	1880	1880	1880	0
101	20240530	184000	121625029	1880	1880	1880	1880	0
102	20240530	183900	121625029	1880	1880	1880	1880	0
103	20240530	183800	121625029	1880	1880	1880	1880	0
104	20240530	183700	121625029	1880	1880	1880	1880	0
105	20240530	183600	121625029	1880	1880	1880	1880	0
106	20240530	183500	121625029	1880	1880	1880	1880	0
107	20240530	183400	121625029	1880	1880	1880	1880	0
108	20240530	183300	121625029	1880	1880	1880	1880	0
109	20240530	183200	121625029	1880	1880	1880	1880	0
110	20240530	183100	121625029	1880	1880	1880	1880	0
111	20240530	183000	121625029	1880	1880	1880	1880	0
112	20240530	182900	121625029	1880	1880	1880	1880	0
113	20240530	182800	121625029	1880	1880	1880	1880	0
114	20240530	182700	121625029	1880	1880	1880	1880	0
115	20240530	182600	121625029	1880	1880	1880	1880	0
116	20240530	182500	121625029	1880	1880	1880	1880	0
117	20240530	182400	121625029	1880	1880	1880	1880	0
118	20240530	182300	121625029	1880	1880	1880	1880	0
119	20240530	182200	121625029	1880	1880	1880	1880	0
120	20240530	182100	121625029	1880	1880	1880	1880	0
121	20240530	182000	121625029	1880	1880	1880	1880	0
122	20240530	181900	121625029	1880	1880	1880	1880	1979
123	20240530	181800	121625029	1880	1880	1880	1880	0
124	20240530	181700	121625029	1880	1880	1880	1880	0
125	20240530	181600	121625029	1880	1880	1880	1880	0
126	20240530	181500	121625029	1880	1880	1880	1880	0
127	20240530	181400	121625029	1880	1880	1880	1880	0
128	20240530	181300	121625029	1880	1880	1880	1880	0
129	20240530	181200	121625029	1880	1880	1880	1880	0
130	20240530	181100	121625029	1880	1880	1880	1880	0
131	20240530	181000	121625029	1880	1880	1880	1880	0
132	20240530	180900	121625029	1880	1880	1880	1880	0
133	20240530	180800	121625029	1880	1880	1880	1880	0
134	20240530	180700	121625029	1880	1880	1880	1880	0
135	20240530	180600	121625029	1880	1880	1880	1880	0
136	20240530	180500	121625029	1880	1880	1880	1880	0
137	20240530	180400	121625029	1880	1880	1880	1880	0
138	20240530	180300	121625029	1880	1880	1880	1880	0
139	20240530	180200	121625029	1880	1880	1880	1880	0
140	20240530	180100	121625029	1880	1880	1880	1880	0
141	20240530	180000	121625029	1880	1880	1880	1880	0
142	20240530	175900	121625029	1880	1880	1880	1880	0
143	20240530	175800	121625029	1880	1880	1880	1880	0
144	20240530	175700	121625029	1880	1880	1880	1880	0
145	20240530	175600	121625029	1880	1880	1880	1880	0
146	20240530	175500	121625029	1880	1880	1880	1880	0
147	20240530	175400	121625029	1880	1880	1880	1880	0
148	20240530	175300	121625029	1880	1880	1880	1880	0
149	20240530	175200	121625029	1880	1880	1880	1880	0
150	20240530	175100	121625029	1880	1880	1880	1880	0
151	20240530	175000	121625029	1880	1880	1880	1880	0
152	20240530	174900	121625029	1880	1880	1880	1880	1979
153	20240530	174800	121625029	1880	1880	1880	1880	0
154	20240530	174700	121625029	1880	1880	1880	1880	0
155	20240530	174600	121625029	1880	1880	1880	1880	0
156	20240530	174500	121625029	1880	1880	1880	1880	0
157	20240530	174400	121625029	1880	1880	1880	1880	0
158	20240530	174300	121625029	1880	1880	1880	1880	0
159	20240530	174200	121625029	1880	1880	1880	1880	0
160	20240530	174100	121625029	1880	1880	1880	1880	0
161	20240530	174000	121625029	1880	1880	1880	1880	0
162	20240530	173900	121625029	1880	1880	1880	1880	0
163	20240530	173800	121625029	1880	1880	1880	1880	0
164	20240530	173700	121625029	1880	1880	1880	1880	0
165	20240530	173600	121625029	1880	1880	1880	1880	0
166	20240530	173500	121625029	1880	1880	1880	1880	0
167	20240530	173400	121625029	1880	1880	1880	1880	0
168	20240530	173300	121625029	1880	1880	1880	1880	0
169	20240530	173200	121625029	1880	1880	1880	1880	0
170	20240530	173100	121625029	1880	1880	1880	1880	0
171	20240530	173000	121625029	1880	1880	1880	1880	0
172	20240530	172900	121625029	1880	1880	1880	1880	0
173	20240530	172800	121625029	1880	1880	1880	1880	0
174	20240530	172700	121625029	1880	1880	1880	1880	0
175	20240530	172600	121625029	1880	1880	1880	1880	0
176	20240530	172500	121625029	1880	1880	1880	1880	0
177	20240530	172400	121625029	1880	1880	1880	1880	0
178	20240530	172300	121625029	1880	1880	1880	1880	0
179	20240530	172200	121625029	1880	1880	1880	1880	0
180	20240530	172100	121625029	1880	1880	1880	1880	0
181	20240530	172000	121625029	1880	1880	1880	1880	0
182	20240530	171900	121625029	1880	1880	1880	1880	1979
183	20240530	171800	121625029	1880	1880	1880	1880	0
184	20240530	171700	121625029	1880	1880	1880	1880	0
185	20240530	171600	121625029	1880	1880	1880	1880	0
186	20240530	171500	121625029	1880	1880	1880	1880	0
187	20240530	171400	121625029	1880	1880	1880	1880	0
188	20240530	171300	121625029	1880	1880	1880	1880	0
189	20240530	171200	121625029	1880	1880	1880	1880	0
190	20240530	171100	121625029	1880	1880	1880	1880	0
191	20240530	171000	121625029	1880	1880	1880	1880	0
192	20240530	170900	121625029	1880	1880	1880	1880	0
193	20240530	170800	121625029	1880	1880	1880	1880	0
194	20240530	170700	121625029	1880	1880	1880	1880	0
195	20240530	170600	121625029	1880	1880	1880	1880	0
196	20240530	170500	121625029	1880	1880	1880	1880	0
197	20240530	170400	121625029	1880	1880	1880	1880	0
198	20240530	170300	121625029	1880	1880	1880	1880	0
199	20240530	170200	121625029	1880	1880	1880	1880	0
200	20240530	170100	121625029	1880	1880	1880	1880	0
201	20240530	170000	121625029	1880	1880	1880	1880	0
202	20240530	165900	121625029	1880	1880	1880	1880	0
203	20240530	165800	121625029	1880	1880	1880	1880	0
204	20240530	165700	121625029	1880	1880	1880	1880	0
205	20240530	165600	121625029	1880	1880	1880	1880	0
206	20240530	165500	121625029	1880	1880	1880	1880	0
207	20240530	165400	121625029	1880	1880	1880	1880	0
208	20240530	165300	121625029	1880	1880	1880	1880	0
209	20240530	165200	121625029	1880	1880	1880	1880	0
210	20240530	165100	121625029	1880	1880	1880	1880	0
211	20240530	165000	121625029	1880	1880	1880	1880	0
212	20240530	164900	121625029	1880	1880	1880	1880	1979
213	20240530	164800	121625029	1880	1880	1880	1880	0
214	20240530	164700	121625029	1880	1880	1880	1880	0
215	20240530	164600	121625029	1880	1880	1880	1880	0
216	20240530	164500	121625029	1880	1880	1880	1880	0
217	20240530	164400	121625029	1880	1880	1880	1880	0
218	20240530	164300	121625029	1880	1880	1880	1880	0
219	20240530	164200	121625029	1880	1880	1880	1880	0
220	20240530	164100	121625029	1880	1880	1880	1880	0
221	20240530	164000	121625029	1880	1880	1880	1880	0
222	20240530	163900	121625029	1880	1880	1880	1880	0
223	20240530	163800	121625029	1880	1880	1880	1880	0
224	20240530	163700	121625029	1880	1880	1880	1880	0
225	20240530	163600	121625029	1880	1880	1880	1880	0
226	20240530	163500	121625029	1880	1880	1880	1880	0
227	20240530	163400	121625029	1880	1880	1880	1880	0
228	20240530	163300	121625029	1880	1880	1880	1880	0
229	20240530	163200	121625029	1880	1880	1880	1880	0
230	20240530	163100	121625029	1880	1880	1880	1880	0
231	20240530	163000	121625029	1880	1880	1880	1880	0
232	20240530	162900	121625029	1880	1880	1880	1880	0
233	20240530	162800	121625029	1880	1880	1880	1880	0
234	20240530	162700	121625029	1880	1880	1880	1880	0
235	20240530	162600	121625029	1880	1880	1880	1880	0
236	20240530	162500	121625029	1880	1880	1880	1880	0
237	20240530	162400	121625029	1880	1880	1880	1880	0
238	20240530	162300	121625029	1880	1880	1880	1880	0
239	20240530	162200	121625029	1880	1880	1880	1880	0
240	20240530	162100	121625029	1880	1880	1880	1880	0
241	20240530	162000	121625029	1880	1880	1880	1880	0
242	20240530	161900	121625029	1880	1880	1880	1880	1979
243	20240530	161800	121625029	1880	1880	1880	1880	0
244	20240530	161700	121625029	1880	1880	1880	1880	0
245	20240530	161600	121625029	1880	1880	1880	1880	0
246	20240530	161500	121625029	1880	1880	1880	1880	0
247	20240530	161400	121625029	1880	1880	1880	1880	0
248	20240530	161300	121625029	1880	1880	1880	1880	0
249	20240530	161200	121625029	1880	1880	1880	1880	0
250	20240530	161100	121625029	1880	1880	1880	1880	0
251	20240530	161000	121625029	1880	1880	1880	1880	0
252	20240530	160900	121625029	1880	1880	1880	1880	0
253	20240530	160800	121625029	1880	1880	1880	1880	0
254	20240530	160700	121625029	1880	1880	1880	1880	0
255	20240530	160600	121625029	1880	1880	1880	1880	0
256	20240530	160500	121625029	1880	1880	1880	1880	0
257	20240530	160400	121625029	1880	1880	1880	1880	0
258	20240530	160300	121625029	1880	1880	1880	1880	0
259	20240530	160200	121625029	1880	1880	1880	1880	0
260	20240530	160100	121625029	1880	1880	1880	1880	0
261	20240530	160000	121625029	1880	1880	1880	1880	0
262	20240530	155900	121625029	1880	1880	1880	1880	0
263	20240530	155800	121625029	1880	1880	1880	1880	0
264	20240530	155700	121625029	1880	1880	1880	1880	0
265	20240530	155600	121625029	1880	1880	1880	1880	0
266	20240530	155500	121625029	1880	1880	1880	1880	0
267	20240530	155400	121625029	1880	1880	1880	1880	0
268	20240530	155300	121625029	1880	1880	1880	1880	0
269	20240530	155200	121625029	1880	1880	1880	1880	0
270	20240530	155100	121625029	1880	1880	1880	1880	0
271	20240530	155000	121625029	1880	1880	1880	1880	0
272	20240530	154900	121625029	1880	1880	1880	1880	1979
273	20240530	154800	121625029	1880	1880	1880	1880	0
274	20240530	154700	121625029	1880	1880	1880	1880	0
275	20240530	154600	121625029	1880	1880	1880	1880	0
276	20240530	154500	121625029	1880	1880	1880	1880	0
277	20240530	154400	121625029	1880	1880	1880	1880	0
278	20240530	154300	121625029	1880	1880	1880	1880	0
279	20240530	154200	121625029	1880	1880	1880	1880	0
280	20240530	154100	121625029	1880	1880	1880	1880	0
281	20240530	154000	121625029	1880	1880	1880	1880	0
282	20240530	153900	121625029	1880	1880	1880	1880	0
283	20240530	153800	121625029	1880	1880	1880	1880	0
284	20240530	153700	121625029	1880	1880	1880	1880	0
285	20240530	153600	121625029	1880	1880	1880	1880	0
286	20240530	153500	121625029	1880	1880	1880	1880	0
287	20240530	153400	121625029	1880	1880	1880	1880	0
288	20240530	153300	121625029	1880	1880	1880	1880	0
289	20240530	153200	121625029	1880	1880	1880	1880	0
290	20240530	153100	121625029	1880	1880	1880	1880	0
291	20240530	153000	121625029	1880	1880	1880	1880	1979
292	20240530	152900	117904509	1880	1880	1880	1880	0
293	20240530	152800	117904509	1880	1880	1880	1880	0
294	20240530	152700	117904509	1880	1880	1880	1880	0
295	20240530	152600	117904509	1880	1880	1880	1880	0
296	20240530	152500	117904509	1880	1880	1880	1880	0
297	20240530	152400	117904509	1880	1880	1880	1880	0
298	20240530	152300	117904509	1880	1880	1880	1880	0
299	20240530	152200	117904509	1880	1880	1880	1880	0
300	20240530	152100	117904509	1880	1880	1880	1880	0
301	20240530	152000	117904509	1880	1880	1880	1880	0
302	20240530	151900	117904509	1880	1880	1881	1880	965
303	20240530	151800	116090266	1881	1883	1883	1880	790
304	20240530	151700	114604105	1883	1883	1883	1883	59
305	20240530	151600	114493008	1883	1883	1883	1882	56
306	20240530	151500	114387598	1883	1882	1883	1882	39
307	20240530	151400	114314191	1882	1881	1882	1881	73
308	20240530	151300	114176814	1881	1881	1881	1881	28
309	20240530	151200	114124146	1881	1881	1881	1881	14
310	20240530	151100	114097812	1881	1881	1882	1881	39
311	20240530	151000	114024428	1881	1881	1881	1881	23
312	20240530	150900	113981165	1881	1881	1881	1881	19
313	20240530	150800	113945426	1881	1881	1881	1881	29
314	20240530	150700	113890877	1881	1881	1881	1881	612
315	20240530	150600	112739705	1881	1881	1881	1881	367
316	20240530	150500	112049378	1882	1882	1882	1882	0
317	20240530	150400	112049378	1882	1881	1882	1881	51
318	20240530	150300	111953435	1880	1880	1880	1880	0
319	20240530	150200	111953435	1880	1882	1882	1880	31
320	20240530	150100	111895095	1883	1883	1883	1883	0
321	20240530	150000	111895095	1883	1883	1883	1883	0
322	20240530	145900	111895095	1883	1883	1883	1883	0
323	20240530	145800	111895095	1883	1883	1883	1883	0
324	20240530	145700	111895095	1883	1883	1883	1883	1
325	20240530	145600	111893212	1880	1881	1881	1880	488
326	20240530	145500	110975722	1880	1880	1880	1880	0
327	20240530	145400	110975722	1880	1880	1880	1880	70
328	20240530	145300	110844122	1881	1882	1883	1881	395
329	20240530	145200	110100999	1881	1881	1881	1881	57
330	20240530	145100	109993782	1881	1883	1883	1881	1003
331	20240530	145000	108107135	1883	1883	1883	1883	0
332	20240530	144900	108107135	1883	1883	1883	1883	1312
333	20240530	144800	105636639	1880	1880	1880	1880	0
334	20240530	144700	105636639	1880	1880	1880	1880	0
335	20240530	144600	105636639	1880	1886	1886	1880	6152
336	20240530	144500	94057685	1886	1886	1886	1886	20
337	20240530	144400	94019965	1886	1886	1886	1886	0
338	20240530	144300	94019965	1886	1887	1887	1886	290
339	20240530	144200	93472819	1888	1888	1888	1888	996
340	20240530	144100	91592371	1890	1890	1890	1890	0
341	20240530	144000	91592371	1890	1888	1890	1888	112
342	20240530	143900	91380807	1888	1889	1889	1888	12
343	20240530	143800	91358150	1888	1888	1888	1888	28
344	20240530	143700	91305286	1888	1888	1888	1888	29
345	20240530	143600	91250534	1888	1888	1888	1888	22
346	20240530	143500	91208998	1888	1888	1889	1888	31
347	20240530	143400	91150468	1888	1888	1888	1888	12
348	20240530	143300	91127812	1888	1888	1888	1888	38
349	20240530	143200	91056068	1888	1888	1888	1888	44
350	20240530	143100	90972996	1888	1889	1889	1888	15
351	20240530	143000	90944673	1890	1890	1890	1890	0
352	20240530	142900	90944673	1890	1890	1890	1890	0
353	20240530	142800	90944673	1890	1890	1890	1890	1585
354	20240530	142700	87949023	1890	1890	1890	1890	0
355	20240530	142600	87949023	1890	1890	1890	1890	0
356	20240530	142500	87949023	1890	1891	1891	1890	34
357	20240530	142400	87884751	1892	1892	1892	1892	0
358	20240530	142300	87884751	1892	1892	1892	1892	0
359	20240530	142200	87884751	1892	1892	1892	1892	0
360	20240530	142100	87884751	1892	1892	1892	1892	0
361	20240530	142000	87884751	1892	1892	1892	1892	0
362	20240530	141900	87884751	1892	1892	1892	1892	0
363	20240530	141800	87884751	1892	1892	1892	1892	0
364	20240530	141700	87884751	1892	1892	1892	1892	0
365	20240530	141600	87884751	1892	1892	1892	1892	5
366	20240530	141500	87875291	1891	1891	1891	1891	0
367	20240530	141400	87875291	1891	1891	1891	1891	0
368	20240530	141300	87875291	1891	1891	1891	1891	0
369	20240530	141200	87875291	1891	1891	1891	1891	0
370	20240530	141100	87875291	1891	1891	1891	1891	12
371	20240530	141000	87852599	1890	1890	1890	1890	0
372	20240530	140900	87852599	1890	1893	1893	1890	1979
373	20240530	140800	84111101	1894	1894	1894	1894	1
374	20240530	140700	84109207	1893	1893	1893	1893	0
375	20240530	140600	84109207	1893	1893	1893	1893	0
376	20240530	140500	84109207	1893	1893	1893	1893	17
377	20240530	140400	84077026	1893	1893	1893	1893	11
378	20240530	140300	84056203	1893	1893	1893	1893	0
379	20240530	140200	84056203	1893	1893	1893	1893	28
380	20240530	140100	84003199	1893	1893	1893	1893	13
381	20240530	140000	83978590	1894	1894	1894	1894	0
382	20240530	135900	83978590	1894	1894	1894	1894	27
383	20240530	135800	83927452	1894	1894	1894	1894	0
384	20240530	135700	83927452	1894	1894	1894	1894	0
385	20240530	135600	83927452	1894	1894	1894	1894	1
386	20240530	135500	83925558	1894	1894	1894	1894	0
387	20240530	135400	83925558	1894	1894	1894	1894	10
388	20240530	135300	83906618	1894	1894	1894	1894	0
389	20240530	135200	83906618	1894	1894	1894	1894	0
390	20240530	135100	83906618	1894	1894	1894	1894	0
391	20240530	135000	83906618	1894	1894	1894	1894	0
392	20240530	134900	83906618	1894	1893	1894	1893	43
393	20240530	134800	83825214	1893	1893	1893	1893	5
394	20240530	134700	83815749	1893	1893	1893	1893	0
395	20240530	134600	83815749	1893	1893	1893	1893	52
396	20240530	134500	83717313	1893	1893	1893	1893	0
397	20240530	134400	83717313	1893	1893	1893	1893	1
398	20240530	134300	83715420	1893	1893	1893	1893	0
399	20240530	134200	83715420	1893	1893	1893	1893	0
400	20240530	134100	83715420	1893	1893	1893	1893	1
401	20240530	134000	83713527	1893	1893	1893	1893	0
402	20240530	133900	83713527	1893	1893	1893	1893	0
403	20240530	133800	83713527	1893	1893	1893	1893	1
404	20240530	133700	83711634	1893	1893	1893	1893	0
405	20240530	133600	83711634	1893	1893	1893	1893	0
406	20240530	133500	83711634	1893	1893	1893	1893	0
407	20240530	133400	83711634	1893	1892	1893	1891	434
408	20240530	133300	82890366	1893	1893	1893	1893	0
409	20240530	133200	82890366	1893	1893	1893	1893	0
410	20240530	133100	82890366	1893	1893	1893	1893	0
411	20240530	133000	82890366	1893	1893	1893	1893	0
412	20240530	132900	82890366	1893	1893	1893	1893	0
413	20240530	132800	82890366	1893	1893	1893	1893	0
414	20240530	132700	82890366	1893	1893	1893	1893	0
415	20240530	132600	82890366	1893	1893	1893	1893	0
416	20240530	132500	82890366	1893	1893	1893	1893	0
417	20240530	132400	82890366	1893	1893	1893	1893	0
418	20240530	132300	82890366	1893	1893	1893	1893	0
419	20240530	132200	82890366	1893	1893	1893	1893	0
420	20240530	132100	82890366	1893	1892	1893	1892	604
421	20240530	132000	81747036	1891	1891	1891	1891	99
422	20240530	131900	81559827	1891	1891	1891	1891	0
423	20240530	131800	81559827	1891	1891	1891	1891	9
424	20240530	131700	81542808	1892	1891	1892	1891	333
425	20240530	131600	80913104	1891	1891	1891	1891	9
426	20240530	131500	80896085	1891	1891	1891	1891	15
427	20240530	131400	80867720	1891	1891	1891	1891	18
428	20240530	131300	80833682	1892	1892	1892	1892	28
429	20240530	131200	80780706	1892	1892	1892	1892	9
430	20240530	131100	80763678	1892	1892	1892	1892	18
431	20240530	131000	80729622	1893	1893	1893	1893	0
432	20240530	130900	80729622	1893	1893	1893	1893	0
433	20240530	130800	80729622	1893	1893	1893	1893	0
434	20240530	130700	80729622	1893	1893	1893	1893	0
435	20240530	130600	80729622	1893	1893	1893	1893	0
436	20240530	130500	80729622	1893	1892	1893	1892	3
437	20240530	130400	80723945	1892	1892	1892	1892	0
438	20240530	130300	80723945	1892	1891	1892	1891	58
439	20240530	130200	80614224	1891	1891	1891	1891	5
440	20240530	130100	80604769	1891	1892	1892	1891	121
441	20240530	130000	80375857	1893	1893	1893	1893	0
442	20240530	125900	80375857	1893	1893	1893	1893	0
443	20240530	125800	80375857	1893	1893	1893	1893	0
444	20240530	125700	80375857	1893	1893	1893	1893	0
445	20240530	125600	80375857	1893	1893	1893	1893	52
446	20240530	125500	80277421	1893	1893	1893	1893	0
447	20240530	125400	80277421	1893	1893	1893	1893	1
448	20240530	125300	80275528	1893	1893	1893	1893	0
449	20240530	125200	80275528	1893	1893	1893	1893	351
450	20240530	125100	79611085	1893	1893	1893	1893	1
451	20240530	125000	79609192	1892	1892	1892	1892	0
452	20240530	124900	79609192	1892	1892	1892	1892	0
453	20240530	124800	79609192	1892	1892	1892	1892	46
454	20240530	124700	79522160	1892	1892	1892	1892	250
455	20240530	124600	79049160	1893	1893	1893	1893	11
456	20240530	124500	79028337	1893	1893	1893	1893	0
457	20240530	124400	79028337	1893	1893	1893	1893	1
458	20240530	124300	79026444	1893	1893	1893	1893	0
459	20240530	124200	79026444	1893	1893	1893	1893	0
460	20240530	124100	79026444	1893	1893	1893	1893	1
461	20240530	124000	79024551	1893	1893	1893	1893	23
462	20240530	123900	78981012	1893	1893	1893	1893	0
463	20240530	123800	78981012	1893	1894	1894	1893	70
464	20240530	123700	78848497	1894	1894	1894	1894	2
465	20240530	123600	78844709	1898	1898	1898	1898	0
466	20240530	123500	78844709	1898	1897	1898	1897	100
467	20240530	123400	78654930	1898	1898	1898	1898	0
468	20240530	123300	78654930	1898	1898	1898	1898	0
469	20240530	123200	78654930	1898	1898	1898	1898	0
470	20240530	123100	78654930	1898	1898	1898	1898	1
471	20240530	123000	78653032	1900	1900	1900	1900	0
472	20240530	122900	78653032	1900	1900	1900	1900	0
473	20240530	122800	78653032	1900	1900	1900	1900	0
474	20240530	122700	78653032	1900	1900	1900	1900	4
475	20240530	122600	78645432	1902	1902	1902	1902	5
476	20240530	122500	78635922	1908	1908	1908	1908	0
477	20240530	122400	78635922	1908	1908	1908	1908	11
478	20240530	122300	78614934	1914	1914	1914	1914	0
479	20240530	122200	78614934	1914	1914	1914	1914	0
480	20240530	122100	78614934	1914	1914	1914	1914	0
481	20240530	122000	78614934	1914	1893	1914	1893	130
482	20240530	121900	78367977	1893	1893	1893	1893	5
483	20240530	121800	78358512	1893	1893	1893	1893	5
484	20240530	121700	78349047	1894	1894	1894	1894	380
485	20240530	121600	77629327	1894	1894	1894	1894	10
486	20240530	121500	77610387	1894	1894	1894	1894	0
487	20240530	121400	77610387	1894	1894	1894	1894	0
488	20240530	121300	77610387	1894	1894	1894	1894	0
489	20240530	121200	77610387	1894	1894	1894	1894	10
490	20240530	121100	77591447	1895	1895	1895	1895	0
491	20240530	121000	77591447	1895	1895	1895	1895	0
492	20240530	120900	77591447	1895	1895	1895	1895	0
493	20240530	120800	77591447	1895	1895	1895	1895	0
494	20240530	120700	77591447	1895	1895	1895	1895	3
495	20240530	120600	77585762	1894	1894	1894	1894	0
496	20240530	120500	77585762	1894	1894	1894	1894	2
497	20240530	120400	77581974	1893	1893	1893	1893	0
498	20240530	120300	77581974	1893	1893	1893	1893	12
499	20240530	120200	77559258	1893	1893	1893	1893	50
500	20240530	120100	77464608	1894	1894	1894	1894	0
501	20240530	120000	77464608	1894	1894	1894	1894	0
502	20240530	115900	77464608	1894	1894	1894	1894	0
503	20240530	115800	77464608	1894	1894	1894	1894	0
504	20240530	115700	77464608	1894	1890	1894	1890	2
505	20240530	115600	77460824	1897	1897	1897	1897	0
506	20240530	115500	77460824	1897	1899	1899	1897	9
507	20240530	115400	77443743	1899	1899	1899	1899	22
508	20240530	115300	77401965	1899	1891	1899	1891	10
509	20240530	115200	77383011	1889	1889	1889	1889	50
510	20240530	115100	77288561	1889	1889	1889	1889	0
511	20240530	115000	77288561	1889	1886	1889	1886	98
512	20240530	114900	77103595	1886	1885	1886	1885	47
513	20240530	114800	77014992	1881	1881	1881	1881	0
514	20240530	114700	77014992	1881	1881	1881	1881	0
515	20240530	114600	77014992	1881	1885	1885	1881	3683
516	20240530	114500	70080521	1885	1885	1885	1885	0
517	20240530	114400	70080521	1885	1885	1885	1885	0
518	20240530	114300	70080521	1885	1885	1885	1885	0
519	20240530	114200	70080521	1885	1891	1891	1885	215
520	20240530	114100	69674331	1891	1891	1891	1891	0
521	20240530	114000	69674331	1891	1891	1891	1891	2355
522	20240530	113900	65221026	1891	1891	1891	1891	2
523	20240530	113800	65217244	1890	1889	1890	1889	6
524	20240530	113700	65205909	1888	1887	1888	1887	59
525	20240530	113600	65094559	1886	1886	1886	1886	64
526	20240530	113500	64973855	1884	1884	1884	1884	0
527	20240530	113400	64973855	1884	1884	1884	1884	0
528	20240530	113300	64973855	1884	1884	1884	1884	0
529	20240530	113200	64973855	1884	1884	1884	1884	1
530	20240530	113100	64971971	1884	1884	1884	1884	35
531	20240530	113000	64906031	1884	1884	1884	1884	5
532	20240530	112900	64896611	1884	1884	1884	1884	0
533	20240530	112800	64896611	1884	1884	1884	1884	35
534	20240530	112700	64830671	1884	1884	1884	1884	5
535	20240530	112600	64821251	1883	1883	1883	1883	0
536	20240530	112500	64821251	1883	1883	1883	1883	40
537	20240530	112400	64745931	1883	1883	1883	1883	40
538	20240530	112300	64670611	1882	1883	1883	1882	400
539	20240530	112200	63917649	1883	1883	1883	1883	42
540	20240530	112100	63838563	1887	1891	1891	1887	46
541	20240530	112000	63751738	1890	1890	1890	1890	0
542	20240530	111900	63751738	1890	1890	1890	1890	5
543	20240530	111800	63742288	1891	1891	1891	1891	0
544	20240530	111700	63742288	1891	1891	1891	1891	0
545	20240530	111600	63742288	1891	1891	1891	1891	0
546	20240530	111500	63742288	1891	1891	1891	1891	10
547	20240530	111400	63723378	1891	1891	1891	1891	3
548	20240530	111300	63717705	1891	1891	1891	1891	0
549	20240530	111200	63717705	1891	1887	1891	1887	2873
550	20240530	111100	58292099	1887	1882	1887	1881	67
551	20240530	111000	58166011	1888	1888	1888	1888	0
552	20240530	110900	58166011	1888	1888	1888	1888	52
553	20240530	110800	58067835	1891	1891	1891	1891	0
554	20240530	110700	58067835	1891	1890	1891	1880	1654
555	20240530	110600	54949655	1890	1890	1890	1890	35
556	20240530	110500	54883505	1890	1891	1891	1890	15
557	20240530	110400	54855145	1890	1890	1890	1890	6
558	20240530	110300	54843805	1890	1890	1890	1890	0
559	20240530	110200	54843805	1890	1891	1891	1890	36
560	20240530	110100	54775764	1890	1894	1894	1890	1221
561	20240530	110000	52466989	1893	1893	1893	1893	0
562	20240530	105900	52466989	1893	1893	1893	1893	0
563	20240530	105800	52466989	1893	1893	1893	1893	0
564	20240530	105700	52466989	1893	1893	1893	1893	0
565	20240530	105600	52466989	1893	1893	1893	1893	35
566	20240530	105500	52400734	1896	1896	1896	1896	25
567	20240530	105400	52353334	1893	1893	1893	1893	5
568	20240530	105300	52343869	1896	1892	1896	1892	36
569	20240530	105200	52275753	1892	1892	1892	1892	500
570	20240530	105100	51329753	1892	1896	1896	1892	113
571	20240530	105000	51115525	1895	1892	1895	1892	64
572	20240530	104900	50994422	1896	1896	1896	1895	1241
573	20240530	104800	48642370	1897	1897	1897	1897	0
574	20240530	104700	48642370	1897	1897	1897	1897	0
575	20240530	104600	48642370	1897	1897	1897	1897	5
576	20240530	104500	48632885	1899	1902	1902	1897	11361
577	20240530	104400	27039133	1903	1903	1903	1903	0
578	20240530	104300	27039133	1903	1903	1903	1903	0
579	20240530	104200	27039133	1903	1903	1903	1903	0
580	20240530	104100	27039133	1903	1903	1903	1903	517
581	20240530	104000	26055282	1903	1903	1903	1903	240
582	20240530	103900	25598562	1903	1903	1903	1903	35
583	20240530	103800	25531957	1903	1903	1903	1903	5
584	20240530	103700	25522442	1903	1903	1903	1903	40
585	20240530	103600	25446322	1904	1904	1904	1904	312
586	20240530	103500	24852274	1904	1904	1904	1904	5
587	20240530	103400	24842754	1905	1905	1905	1905	1
588	20240530	103300	24840849	1905	1905	1905	1905	0
589	20240530	103200	24840849	1905	1904	1905	1904	101
590	20240530	103100	24648544	1904	1904	1904	1904	300
591	20240530	103000	24077344	1904	1904	1904	1904	0
592	20240530	102900	24077344	1904	1904	1904	1904	14
593	20240530	102800	24050688	1904	1904	1904	1904	20
594	20240530	102700	24012608	1904	1905	1905	1904	54
595	20240530	102600	23909752	1904	1904	1904	1904	14
596	20240530	102500	23883096	1904	1904	1904	1904	5
597	20240530	102400	23873576	1904	1906	1906	1904	417
598	20240530	102300	23079106	1905	1905	1905	1905	0
599	20240530	102200	23079106	1905	1905	1905	1905	0
600	20240530	102100	23079106	1905	1907	1907	1905	9
601	20240530	102000	23061953	1907	1906	1907	1906	59
602	20240530	101900	22949487	1905	1905	1905	1905	24
603	20240530	101800	22903767	1905	1906	1906	1905	230
604	20240530	101700	22465392	1905	1906	1906	1905	25
605	20240530	101600	22417766	1906	1906	1906	1906	50
606	20240530	101500	22322466	1905	1905	1906	1905	129
607	20240530	101400	22076621	1905	1905	1905	1905	0
608	20240530	101300	22076621	1905	1906	1906	1905	22
609	20240530	101200	22034710	1905	1904	1905	1904	126
610	20240530	101100	21794693	1905	1905	1905	1905	205
611	20240530	101000	21404168	1906	1905	1906	1905	19
612	20240530	100900	21367963	1905	1905	1905	1905	15
613	20240530	100800	21339388	1905	1905	1905	1905	19
614	20240530	100700	21303193	1905	1906	1906	1905	154
615	20240530	100600	21009683	1905	1906	1906	1905	243
616	20240530	100500	20546533	1907	1906	1907	1906	116
617	20240530	100400	20325337	1906	1906	1907	1906	114
618	20240530	100300	20108051	1906	1907	1907	1906	64
619	20240530	100200	19986063	1909	1909	1909	1909	2
620	20240530	100100	19982245	1909	1909	1909	1909	1
621	20240530	100000	19980336	1907	1907	1907	1907	25
622	20240530	095900	19932661	1907	1907	1907	1907	34
623	20240530	095800	19867823	1907	1910	1910	1907	39
624	20240530	095700	19793369	1910	1907	1910	1907	27
625	20240530	095600	19741847	1907	1907	1907	1907	42
626	20240530	095500	19661753	1907	1908	1908	1907	4052
627	20240530	095400	11933720	1913	1913	1913	1913	6
628	20240530	095300	11922242	1908	1909	1909	1908	192
629	20240530	095200	11555808	1909	1909	1909	1909	12
630	20240530	095100	11532900	1909	1909	1909	1909	0
631	20240530	095000	11532900	1909	1909	1909	1909	0
632	20240530	094900	11532900	1909	1909	1909	1909	17
633	20240530	094800	11500447	1909	1909	1909	1909	17
634	20240530	094700	11467994	1917	1917	1917	1917	0
635	20240530	094600	11467994	1917	1912	1917	1909	780
636	20240530	094500	9978315	1915	1915	1915	1915	0
637	20240530	094400	9978315	1915	1915	1915	1915	0
638	20240530	094300	9978315	1915	1915	1915	1915	7
639	20240530	094200	9964910	1918	1918	1918	1918	1
640	20240530	094100	9962992	1915	1915	1915	1915	0
641	20240530	094000	9962992	1915	1915	1915	1915	0
642	20240530	093900	9962992	1915	1915	1915	1915	5
643	20240530	093800	9953417	1915	1915	1915	1915	0
644	20240530	093700	9953417	1915	1915	1915	1915	0
645	20240530	093600	9953417	1915	1918	1918	1915	50
646	20240530	093500	9857577	1919	1919	1919	1919	3
647	20240530	093400	9851820	1919	1919	1919	1919	0
648	20240530	093300	9851820	1919	1919	1919	1919	102
649	20240530	093200	9656082	1919	1919	1919	1919	0
650	20240530	093100	9656082	1919	1919	1919	1919	20
651	20240530	093000	9617702	1919	1919	1919	1919	0
652	20240530	092900	9617702	1919	1919	1919	1919	0
653	20240530	092800	9617702	1919	1919	1919	1919	0
654	20240530	092700	9617702	1919	1919	1919	1919	1
655	20240530	092600	9615783	1910	1910	1910	1910	0
656	20240530	092500	9615783	1910	1910	1910	1910	300
657	20240530	092400	9042783	1919	1919	1919	1919	0
658	20240530	092300	9042783	1919	1919	1919	1919	42
659	20240530	092200	8962185	1919	1919	1919	1919	2
660	20240530	092100	8958347	1919	1910	1919	1910	37
661	20240530	092000	8887668	1910	1919	1919	1910	36
662	20240530	091900	8818899	1910	1910	1910	1910	203
663	20240530	091800	8431169	1919	1910	1919	1910	135
664	20240530	091700	8173310	1910	1910	1910	1910	19
665	20240530	091600	8137020	1908	1908	1908	1908	0
666	20240530	091500	8137020	1908	1908	1908	1908	2780
667	20240530	091400	2832780	1908	1908	1908	1908	0
668	20240530	091300	2832780	1908	1908	1908	1908	0
669	20240530	091200	2832780	1908	1908	1908	1908	0
670	20240530	091100	2832780	1908	1908	1908	1908	0
671	20240530	091000	2832780	1908	1908	1908	1908	200
672	20240530	090900	2451180	1920	1920	1920	1920	1
673	20240530	090800	2449260	1920	1920	1920	1920	1
674	20240530	090700	2447340	1920	1920	1920	1920	782
675	20240530	090600	945900	1920	1920	1920	1920	0
676	20240530	090500	945900	1920	1920	1920	1920	0
677	20240530	090400	945900	1920	1920	1920	1920	1
678	20240530	090300	943980	1920	1920	1920	1920	0
679	20240530	090200	943980	1920	1916	1920	1908	188
680	20240530	090100	583776	1916	1916	1916	1916	0
681	20240530	090000	583776	1916	1906	1916	1906	253