KissMeData/339950/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211900	325816099	1867	1867	1867	1867	4651
3	20240530	211800	325816099	1867	1867	1867	1867	0
4	20240530	211700	325816099	1867	1867	1867	1867	0
5	20240530	211600	325816099	1867	1867	1867	1867	0
6	20240530	211500	325816099	1867	1867	1867	1867	0
7	20240530	211400	325816099	1867	1867	1867	1867	0
8	20240530	211300	325816099	1867	1867	1867	1867	0
9	20240530	211200	325816099	1867	1867	1867	1867	0
10	20240530	211100	325816099	1867	1867	1867	1867	0
11	20240530	211000	325816099	1867	1867	1867	1867	0
12	20240530	210900	325816099	1867	1867	1867	1867	0
13	20240530	210800	325816099	1867	1867	1867	1867	0
14	20240530	210700	325816099	1867	1867	1867	1867	0
15	20240530	210600	325816099	1867	1867	1867	1867	0
16	20240530	210500	325816099	1867	1867	1867	1867	0
17	20240530	210400	325816099	1867	1867	1867	1867	0
18	20240530	210300	325816099	1867	1867	1867	1867	0
19	20240530	210200	325816099	1867	1867	1867	1867	0
20	20240530	210100	325816099	1867	1867	1867	1867	0
21	20240530	210000	325816099	1867	1867	1867	1867	0
22	20240530	205900	325816099	1867	1867	1867	1867	0
23	20240530	205800	325816099	1867	1867	1867	1867	0
24	20240530	205700	325816099	1867	1867	1867	1867	0
25	20240530	205600	325816099	1867	1867	1867	1867	0
26	20240530	205500	325816099	1867	1867	1867	1867	0
27	20240530	205400	325816099	1867	1867	1867	1867	0
28	20240530	205300	325816099	1867	1867	1867	1867	0
29	20240530	205200	325816099	1867	1867	1867	1867	0
30	20240530	205100	325816099	1867	1867	1867	1867	0
31	20240530	205000	325816099	1867	1867	1867	1867	0
32	20240530	204900	325816099	1867	1867	1867	1867	4651
33	20240530	204800	325816099	1867	1867	1867	1867	0
34	20240530	204700	325816099	1867	1867	1867	1867	0
35	20240530	204600	325816099	1867	1867	1867	1867	0
36	20240530	204500	325816099	1867	1867	1867	1867	0
37	20240530	204400	325816099	1867	1867	1867	1867	0
38	20240530	204300	325816099	1867	1867	1867	1867	0
39	20240530	204200	325816099	1867	1867	1867	1867	0
40	20240530	204100	325816099	1867	1867	1867	1867	0
41	20240530	204000	325816099	1867	1867	1867	1867	0
42	20240530	203900	325816099	1867	1867	1867	1867	0
43	20240530	203800	325816099	1867	1867	1867	1867	0
44	20240530	203700	325816099	1867	1867	1867	1867	0
45	20240530	203600	325816099	1867	1867	1867	1867	0
46	20240530	203500	325816099	1867	1867	1867	1867	0
47	20240530	203400	325816099	1867	1867	1867	1867	0
48	20240530	203300	325816099	1867	1867	1867	1867	0
49	20240530	203200	325816099	1867	1867	1867	1867	0
50	20240530	203100	325816099	1867	1867	1867	1867	0
51	20240530	203000	325816099	1867	1867	1867	1867	0
52	20240530	202900	325816099	1867	1867	1867	1867	0
53	20240530	202800	325816099	1867	1867	1867	1867	0
54	20240530	202700	325816099	1867	1867	1867	1867	0
55	20240530	202600	325816099	1867	1867	1867	1867	0
56	20240530	202500	325816099	1867	1867	1867	1867	0
57	20240530	202400	325816099	1867	1867	1867	1867	0
58	20240530	202300	325816099	1867	1867	1867	1867	0
59	20240530	202200	325816099	1867	1867	1867	1867	0
60	20240530	202100	325816099	1867	1867	1867	1867	0
61	20240530	202000	325816099	1867	1867	1867	1867	0
62	20240530	201900	325816099	1867	1867	1867	1867	4651
63	20240530	201800	325816099	1867	1867	1867	1867	0
64	20240530	201700	325816099	1867	1867	1867	1867	0
65	20240530	201600	325816099	1867	1867	1867	1867	0
66	20240530	201500	325816099	1867	1867	1867	1867	0
67	20240530	201400	325816099	1867	1867	1867	1867	0
68	20240530	201300	325816099	1867	1867	1867	1867	0
69	20240530	201200	325816099	1867	1867	1867	1867	0
70	20240530	201100	325816099	1867	1867	1867	1867	0
71	20240530	201000	325816099	1867	1867	1867	1867	0
72	20240530	200900	325816099	1867	1867	1867	1867	0
73	20240530	200800	325816099	1867	1867	1867	1867	0
74	20240530	200700	325816099	1867	1867	1867	1867	0
75	20240530	200600	325816099	1867	1867	1867	1867	0
76	20240530	200500	325816099	1867	1867	1867	1867	0
77	20240530	200400	325816099	1867	1867	1867	1867	0
78	20240530	200300	325816099	1867	1867	1867	1867	0
79	20240530	200200	325816099	1867	1867	1867	1867	0
80	20240530	200100	325816099	1867	1867	1867	1867	0
81	20240530	200000	325816099	1867	1867	1867	1867	0
82	20240530	195900	325816099	1867	1867	1867	1867	0
83	20240530	195800	325816099	1867	1867	1867	1867	0
84	20240530	195700	325816099	1867	1867	1867	1867	0
85	20240530	195600	325816099	1867	1867	1867	1867	0
86	20240530	195500	325816099	1867	1867	1867	1867	0
87	20240530	195400	325816099	1867	1867	1867	1867	0
88	20240530	195300	325816099	1867	1867	1867	1867	0
89	20240530	195200	325816099	1867	1867	1867	1867	0
90	20240530	195100	325816099	1867	1867	1867	1867	0
91	20240530	195000	325816099	1867	1867	1867	1867	0
92	20240530	194900	325816099	1867	1867	1867	1867	4651
93	20240530	194800	325816099	1867	1867	1867	1867	0
94	20240530	194700	325816099	1867	1867	1867	1867	0
95	20240530	194600	325816099	1867	1867	1867	1867	0
96	20240530	194500	325816099	1867	1867	1867	1867	0
97	20240530	194400	325816099	1867	1867	1867	1867	0
98	20240530	194300	325816099	1867	1867	1867	1867	0
99	20240530	194200	325816099	1867	1867	1867	1867	0
100	20240530	194100	325816099	1867	1867	1867	1867	0
101	20240530	194000	325816099	1867	1867	1867	1867	0
102	20240530	193900	325816099	1867	1867	1867	1867	0
103	20240530	193800	325816099	1867	1867	1867	1867	0
104	20240530	193700	325816099	1867	1867	1867	1867	0
105	20240530	193600	325816099	1867	1867	1867	1867	0
106	20240530	193500	325816099	1867	1867	1867	1867	0
107	20240530	193400	325816099	1867	1867	1867	1867	0
108	20240530	193300	325816099	1867	1867	1867	1867	0
109	20240530	193200	325816099	1867	1867	1867	1867	0
110	20240530	193100	325816099	1867	1867	1867	1867	0
111	20240530	193000	325816099	1867	1867	1867	1867	0
112	20240530	192900	325816099	1867	1867	1867	1867	0
113	20240530	192800	325816099	1867	1867	1867	1867	0
114	20240530	192700	325816099	1867	1867	1867	1867	0
115	20240530	192600	325816099	1867	1867	1867	1867	0
116	20240530	192500	325816099	1867	1867	1867	1867	0
117	20240530	192400	325816099	1867	1867	1867	1867	0
118	20240530	192300	325816099	1867	1867	1867	1867	0
119	20240530	192200	325816099	1867	1867	1867	1867	0
120	20240530	192100	325816099	1867	1867	1867	1867	0
121	20240530	192000	325816099	1867	1867	1867	1867	0
122	20240530	191900	325816099	1867	1867	1867	1867	4651
123	20240530	191800	325816099	1867	1867	1867	1867	0
124	20240530	191700	325816099	1867	1867	1867	1867	0
125	20240530	191600	325816099	1867	1867	1867	1867	0
126	20240530	191500	325816099	1867	1867	1867	1867	0
127	20240530	191400	325816099	1867	1867	1867	1867	0
128	20240530	191300	325816099	1867	1867	1867	1867	0
129	20240530	191200	325816099	1867	1867	1867	1867	0
130	20240530	191100	325816099	1867	1867	1867	1867	0
131	20240530	191000	325816099	1867	1867	1867	1867	0
132	20240530	190900	325816099	1867	1867	1867	1867	0
133	20240530	190800	325816099	1867	1867	1867	1867	0
134	20240530	190700	325816099	1867	1867	1867	1867	0
135	20240530	190600	325816099	1867	1867	1867	1867	0
136	20240530	190500	325816099	1867	1867	1867	1867	0
137	20240530	190400	325816099	1867	1867	1867	1867	0
138	20240530	190300	325816099	1867	1867	1867	1867	0
139	20240530	190200	325816099	1867	1867	1867	1867	0
140	20240530	190100	325816099	1867	1867	1867	1867	0
141	20240530	190000	325816099	1867	1867	1867	1867	0
142	20240530	185900	325816099	1867	1867	1867	1867	0
143	20240530	185800	325816099	1867	1867	1867	1867	0
144	20240530	185700	325816099	1867	1867	1867	1867	0
145	20240530	185600	325816099	1867	1867	1867	1867	0
146	20240530	185500	325816099	1867	1867	1867	1867	0
147	20240530	185400	325816099	1867	1867	1867	1867	0
148	20240530	185300	325816099	1867	1867	1867	1867	0
149	20240530	185200	325816099	1867	1867	1867	1867	0
150	20240530	185100	325816099	1867	1867	1867	1867	0
151	20240530	185000	325816099	1867	1867	1867	1867	0
152	20240530	184900	325816099	1867	1867	1867	1867	4651
153	20240530	184800	325816099	1867	1867	1867	1867	0
154	20240530	184700	325816099	1867	1867	1867	1867	0
155	20240530	184600	325816099	1867	1867	1867	1867	0
156	20240530	184500	325816099	1867	1867	1867	1867	0
157	20240530	184400	325816099	1867	1867	1867	1867	0
158	20240530	184300	325816099	1867	1867	1867	1867	0
159	20240530	184200	325816099	1867	1867	1867	1867	0
160	20240530	184100	325816099	1867	1867	1867	1867	0
161	20240530	184000	325816099	1867	1867	1867	1867	0
162	20240530	183900	325816099	1867	1867	1867	1867	0
163	20240530	183800	325816099	1867	1867	1867	1867	0
164	20240530	183700	325816099	1867	1867	1867	1867	0
165	20240530	183600	325816099	1867	1867	1867	1867	0
166	20240530	183500	325816099	1867	1867	1867	1867	0
167	20240530	183400	325816099	1867	1867	1867	1867	0
168	20240530	183300	325816099	1867	1867	1867	1867	0
169	20240530	183200	325816099	1867	1867	1867	1867	0
170	20240530	183100	325816099	1867	1867	1867	1867	0
171	20240530	183000	325816099	1867	1867	1867	1867	0
172	20240530	182900	325816099	1867	1867	1867	1867	0
173	20240530	182800	325816099	1867	1867	1867	1867	0
174	20240530	182700	325816099	1867	1867	1867	1867	0
175	20240530	182600	325816099	1867	1867	1867	1867	0
176	20240530	182500	325816099	1867	1867	1867	1867	0
177	20240530	182400	325816099	1867	1867	1867	1867	0
178	20240530	182300	325816099	1867	1867	1867	1867	0
179	20240530	182200	325816099	1867	1867	1867	1867	0
180	20240530	182100	325816099	1867	1867	1867	1867	0
181	20240530	182000	325816099	1867	1867	1867	1867	0
182	20240530	181900	325816099	1867	1867	1867	1867	4651
183	20240530	181800	325816099	1867	1867	1867	1867	0
184	20240530	181700	325816099	1867	1867	1867	1867	0
185	20240530	181600	325816099	1867	1867	1867	1867	0
186	20240530	181500	325816099	1867	1867	1867	1867	0
187	20240530	181400	325816099	1867	1867	1867	1867	0
188	20240530	181300	325816099	1867	1867	1867	1867	0
189	20240530	181200	325816099	1867	1867	1867	1867	0
190	20240530	181100	325816099	1867	1867	1867	1867	0
191	20240530	181000	325816099	1867	1867	1867	1867	0
192	20240530	180900	325816099	1867	1867	1867	1867	0
193	20240530	180800	325816099	1867	1867	1867	1867	0
194	20240530	180700	325816099	1867	1867	1867	1867	0
195	20240530	180600	325816099	1867	1867	1867	1867	0
196	20240530	180500	325816099	1867	1867	1867	1867	0
197	20240530	180400	325816099	1867	1867	1867	1867	0
198	20240530	180300	325816099	1867	1867	1867	1867	0
199	20240530	180200	325816099	1867	1867	1867	1867	0
200	20240530	180100	325816099	1867	1867	1867	1867	0
201	20240530	180000	325816099	1867	1867	1867	1867	0
202	20240530	175900	325816099	1867	1867	1867	1867	0
203	20240530	175800	325816099	1867	1867	1867	1867	0
204	20240530	175700	325816099	1867	1867	1867	1867	0
205	20240530	175600	325816099	1867	1867	1867	1867	0
206	20240530	175500	325816099	1867	1867	1867	1867	0
207	20240530	175400	325816099	1867	1867	1867	1867	0
208	20240530	175300	325816099	1867	1867	1867	1867	0
209	20240530	175200	325816099	1867	1867	1867	1867	0
210	20240530	175100	325816099	1867	1867	1867	1867	0
211	20240530	175000	325816099	1867	1867	1867	1867	0
212	20240530	174900	325816099	1867	1867	1867	1867	4651
213	20240530	174800	325816099	1867	1867	1867	1867	0
214	20240530	174700	325816099	1867	1867	1867	1867	0
215	20240530	174600	325816099	1867	1867	1867	1867	0
216	20240530	174500	325816099	1867	1867	1867	1867	0
217	20240530	174400	325816099	1867	1867	1867	1867	0
218	20240530	174300	325816099	1867	1867	1867	1867	0
219	20240530	174200	325816099	1867	1867	1867	1867	0
220	20240530	174100	325816099	1867	1867	1867	1867	0
221	20240530	174000	325816099	1867	1867	1867	1867	0
222	20240530	173900	325816099	1867	1867	1867	1867	0
223	20240530	173800	325816099	1867	1867	1867	1867	0
224	20240530	173700	325816099	1867	1867	1867	1867	0
225	20240530	173600	325816099	1867	1867	1867	1867	0
226	20240530	173500	325816099	1867	1867	1867	1867	0
227	20240530	173400	325816099	1867	1867	1867	1867	0
228	20240530	173300	325816099	1867	1867	1867	1867	0
229	20240530	173200	325816099	1867	1867	1867	1867	0
230	20240530	173100	325816099	1867	1867	1867	1867	0
231	20240530	173000	325816099	1867	1867	1867	1867	0
232	20240530	172900	325816099	1867	1867	1867	1867	0
233	20240530	172800	325816099	1867	1867	1867	1867	0
234	20240530	172700	325816099	1867	1867	1867	1867	0
235	20240530	172600	325816099	1867	1867	1867	1867	0
236	20240530	172500	325816099	1867	1867	1867	1867	0
237	20240530	172400	325816099	1867	1867	1867	1867	0
238	20240530	172300	325816099	1867	1867	1867	1867	0
239	20240530	172200	325816099	1867	1867	1867	1867	0
240	20240530	172100	325816099	1867	1867	1867	1867	0
241	20240530	172000	325816099	1867	1867	1867	1867	0
242	20240530	171900	325816099	1867	1867	1867	1867	4651
243	20240530	171800	325816099	1867	1867	1867	1867	0
244	20240530	171700	325816099	1867	1867	1867	1867	0
245	20240530	171600	325816099	1867	1867	1867	1867	0
246	20240530	171500	325816099	1867	1867	1867	1867	0
247	20240530	171400	325816099	1867	1867	1867	1867	0
248	20240530	171300	325816099	1867	1867	1867	1867	0
249	20240530	171200	325816099	1867	1867	1867	1867	0
250	20240530	171100	325816099	1867	1867	1867	1867	0
251	20240530	171000	325816099	1867	1867	1867	1867	0
252	20240530	170900	325816099	1867	1867	1867	1867	0
253	20240530	170800	325816099	1867	1867	1867	1867	0
254	20240530	170700	325816099	1867	1867	1867	1867	0
255	20240530	170600	325816099	1867	1867	1867	1867	0
256	20240530	170500	325816099	1867	1867	1867	1867	0
257	20240530	170400	325816099	1867	1867	1867	1867	0
258	20240530	170300	325816099	1867	1867	1867	1867	0
259	20240530	170200	325816099	1867	1867	1867	1867	0
260	20240530	170100	325816099	1867	1867	1867	1867	0
261	20240530	170000	325816099	1867	1867	1867	1867	0
262	20240530	165900	325816099	1867	1867	1867	1867	0
263	20240530	165800	325816099	1867	1867	1867	1867	0
264	20240530	165700	325816099	1867	1867	1867	1867	0
265	20240530	165600	325816099	1867	1867	1867	1867	0
266	20240530	165500	325816099	1867	1867	1867	1867	0
267	20240530	165400	325816099	1867	1867	1867	1867	0
268	20240530	165300	325816099	1867	1867	1867	1867	0
269	20240530	165200	325816099	1867	1867	1867	1867	0
270	20240530	165100	325816099	1867	1867	1867	1867	0
271	20240530	165000	325816099	1867	1867	1867	1867	0
272	20240530	164900	325816099	1867	1867	1867	1867	4651
273	20240530	164800	325816099	1867	1867	1867	1867	0
274	20240530	164700	325816099	1867	1867	1867	1867	0
275	20240530	164600	325816099	1867	1867	1867	1867	0
276	20240530	164500	325816099	1867	1867	1867	1867	0
277	20240530	164400	325816099	1867	1867	1867	1867	0
278	20240530	164300	325816099	1867	1867	1867	1867	0
279	20240530	164200	325816099	1867	1867	1867	1867	0
280	20240530	164100	325816099	1867	1867	1867	1867	0
281	20240530	164000	325816099	1867	1867	1867	1867	0
282	20240530	163900	325816099	1867	1867	1867	1867	0
283	20240530	163800	325816099	1867	1867	1867	1867	0
284	20240530	163700	325816099	1867	1867	1867	1867	0
285	20240530	163600	325816099	1867	1867	1867	1867	0
286	20240530	163500	325816099	1867	1867	1867	1867	0
287	20240530	163400	325816099	1867	1867	1867	1867	0
288	20240530	163300	325816099	1867	1867	1867	1867	0
289	20240530	163200	325816099	1867	1867	1867	1867	0
290	20240530	163100	325816099	1867	1867	1867	1867	0
291	20240530	163000	325816099	1867	1867	1867	1867	0
292	20240530	162900	325816099	1867	1867	1867	1867	0
293	20240530	162800	325816099	1867	1867	1867	1867	0
294	20240530	162700	325816099	1867	1867	1867	1867	0
295	20240530	162600	325816099	1867	1867	1867	1867	0
296	20240530	162500	325816099	1867	1867	1867	1867	0
297	20240530	162400	325816099	1867	1867	1867	1867	0
298	20240530	162300	325816099	1867	1867	1867	1867	0
299	20240530	162200	325816099	1867	1867	1867	1867	0
300	20240530	162100	325816099	1867	1867	1867	1867	0
301	20240530	162000	325816099	1867	1867	1867	1867	0
302	20240530	161900	325816099	1867	1867	1867	1867	4651
303	20240530	161800	325816099	1867	1867	1867	1867	0
304	20240530	161700	325816099	1867	1867	1867	1867	0
305	20240530	161600	325816099	1867	1867	1867	1867	0
306	20240530	161500	325816099	1867	1867	1867	1867	0
307	20240530	161400	325816099	1867	1867	1867	1867	0
308	20240530	161300	325816099	1867	1867	1867	1867	0
309	20240530	161200	325816099	1867	1867	1867	1867	0
310	20240530	161100	325816099	1867	1867	1867	1867	0
311	20240530	161000	325816099	1867	1867	1867	1867	0
312	20240530	160900	325816099	1867	1867	1867	1867	0
313	20240530	160800	325816099	1867	1867	1867	1867	0
314	20240530	160700	325816099	1867	1867	1867	1867	0
315	20240530	160600	325816099	1867	1867	1867	1867	0
316	20240530	160500	325816099	1867	1867	1867	1867	0
317	20240530	160400	325816099	1867	1867	1867	1867	0
318	20240530	160300	325816099	1867	1867	1867	1867	0
319	20240530	160200	325816099	1867	1867	1867	1867	0
320	20240530	160100	325816099	1867	1867	1867	1867	0
321	20240530	160000	325816099	1867	1867	1867	1867	0
322	20240530	155900	325816099	1867	1867	1867	1867	0
323	20240530	155800	325816099	1867	1867	1867	1867	0
324	20240530	155700	325816099	1867	1867	1867	1867	0
325	20240530	155600	325816099	1867	1867	1867	1867	0
326	20240530	155500	325816099	1867	1867	1867	1867	0
327	20240530	155400	325816099	1867	1867	1867	1867	0
328	20240530	155300	325816099	1867	1867	1867	1867	0
329	20240530	155200	325816099	1867	1867	1867	1867	0
330	20240530	155100	325816099	1867	1867	1867	1867	0
331	20240530	155000	325816099	1867	1867	1867	1867	0
332	20240530	154900	325816099	1867	1867	1867	1867	4651
333	20240530	154800	325816099	1867	1867	1867	1867	0
334	20240530	154700	325816099	1867	1867	1867	1867	0
335	20240530	154600	325816099	1867	1867	1867	1867	0
336	20240530	154500	325816099	1867	1867	1867	1867	0
337	20240530	154400	325816099	1867	1867	1867	1867	0
338	20240530	154300	325816099	1867	1867	1867	1867	0
339	20240530	154200	325816099	1867	1867	1867	1867	0
340	20240530	154100	325816099	1867	1867	1867	1867	0
341	20240530	154000	325816099	1867	1867	1867	1867	0
342	20240530	153900	325816099	1867	1867	1867	1867	0
343	20240530	153800	325816099	1867	1867	1867	1867	0
344	20240530	153700	325816099	1867	1867	1867	1867	0
345	20240530	153600	325816099	1867	1867	1867	1867	0
346	20240530	153500	325816099	1867	1867	1867	1867	0
347	20240530	153400	325816099	1867	1867	1867	1867	0
348	20240530	153300	325816099	1867	1867	1867	1867	0
349	20240530	153200	325816099	1867	1867	1867	1867	0
350	20240530	153100	325816099	1867	1867	1867	1867	0
351	20240530	153000	325816099	1867	1867	1867	1867	4651
352	20240530	152900	317132682	1871	1871	1871	1871	0
353	20240530	152800	317132682	1871	1871	1871	1871	0
354	20240530	152700	317132682	1871	1871	1871	1871	0
355	20240530	152600	317132682	1871	1871	1871	1871	0
356	20240530	152500	317132682	1871	1871	1871	1871	0
357	20240530	152400	317132682	1871	1871	1871	1871	0
358	20240530	152300	317132682	1871	1871	1871	1871	0
359	20240530	152200	317132682	1871	1871	1871	1871	0
360	20240530	152100	317132682	1871	1871	1871	1871	0
361	20240530	152000	317132682	1871	1871	1871	1871	0
362	20240530	151900	317132682	1871	1871	1877	1871	762
363	20240530	151800	315706558	1873	1871	1873	1871	547
364	20240530	151700	314682563	1872	1872	1872	1869	274
365	20240530	151600	314170358	1872	1869	1874	1869	150
366	20240530	151500	313889993	1869	1869	1869	1869	0
367	20240530	151400	313889993	1869	1872	1872	1869	3354
368	20240530	151300	307618192	1878	1878	1878	1878	0
369	20240530	151200	307618192	1878	1878	1878	1878	0
370	20240530	151100	307618192	1878	1878	1878	1878	0
371	20240530	151000	307618192	1878	1878	1878	1878	0
372	20240530	150900	307618192	1878	1878	1878	1878	4
373	20240530	150800	307610680	1878	1872	1879	1871	368
374	20240530	150700	306921881	1872	1873	1873	1872	275
375	20240530	150600	306406852	1873	1874	1879	1872	2395
376	20240530	150500	301922126	1872	1872	1872	1872	0
377	20240530	150400	301922126	1872	1872	1872	1872	0
378	20240530	150300	301922126	1872	1873	1873	1872	443
379	20240530	150200	301092543	1872	1879	1879	1872	1302
380	20240530	150100	298655185	1879	1879	1879	1879	3
381	20240530	150000	298649548	1879	1879	1879	1879	50
382	20240530	145900	298555598	1879	1879	1879	1879	1
383	20240530	145800	298553719	1879	1879	1879	1879	0
384	20240530	145700	298553719	1879	1871	1879	1871	12149
385	20240530	145600	275822916	1871	1878	1881	1871	7632
386	20240530	145500	261533316	1875	1878	1878	1875	502
387	20240530	145400	260591166	1878	1878	1878	1878	81
388	20240530	145300	260439048	1874	1874	1874	1874	0
389	20240530	145200	260439048	1874	1873	1874	1873	4552
390	20240530	145100	251912522	1874	1874	1874	1874	0
391	20240530	145000	251912522	1874	1874	1874	1874	50
392	20240530	144900	251818822	1872	1873	1873	1872	1003
393	20240530	144800	249941203	1873	1874	1874	1873	560
394	20240530	144700	248892123	1873	1874	1874	1873	100
395	20240530	144600	248704820	1873	1878	1878	1873	350
396	20240530	144500	248048740	1879	1879	1879	1879	0
397	20240530	144400	248048740	1879	1879	1879	1879	0
398	20240530	144300	248048740	1879	1879	1879	1879	0
399	20240530	144200	248048740	1879	1879	1879	1879	50
400	20240530	144100	247954790	1879	1879	1879	1879	0
401	20240530	144000	247954790	1879	1879	1879	1879	1
402	20240530	143900	247952911	1879	1879	1879	1879	50
403	20240530	143800	247858961	1879	1879	1879	1879	0
404	20240530	143700	247858961	1879	1879	1879	1879	5
405	20240530	143600	247849566	1881	1881	1881	1881	0
406	20240530	143500	247849566	1881	1881	1881	1881	50
407	20240530	143400	247755516	1881	1880	1881	1880	5
408	20240530	143300	247746112	1881	1874	1881	1874	665
409	20240530	143200	246496260	1873	1871	1873	1871	906
410	20240530	143100	244799795	1871	1870	1872	1870	1168
411	20240530	143000	242615206	1870	1870	1870	1870	0
412	20240530	142900	242615206	1870	1870	1870	1870	6
413	20240530	142800	242603986	1870	1861	1870	1861	568
414	20240530	142700	241546326	1861	1877	1877	1861	8570
415	20240530	142600	225574806	1867	1870	1870	1867	300
416	20240530	142500	225014440	1878	1878	1878	1878	100
417	20240530	142400	224826640	1878	1878	1878	1878	0
418	20240530	142300	224826640	1878	1878	1878	1878	0
419	20240530	142200	224826640	1878	1878	1878	1878	0
420	20240530	142100	224826640	1878	1878	1878	1878	50
421	20240530	142000	224732740	1879	1879	1879	1879	0
422	20240530	141900	224732740	1879	1879	1879	1879	0
423	20240530	141800	224732740	1879	1879	1879	1879	50
424	20240530	141700	224638790	1879	1872	1879	1866	1244
425	20240530	141600	222313719	1872	1875	1875	1872	100
426	20240530	141500	222126369	1872	1872	1872	1872	0
427	20240530	141400	222126369	1872	1872	1872	1872	0
428	20240530	141300	222126369	1872	1876	1876	1872	118
429	20240530	141200	221905273	1872	1872	1872	1872	0
430	20240530	141100	221905273	1872	1872	1872	1872	0
431	20240530	141000	221905273	1872	1874	1874	1872	1382
432	20240530	140900	219317159	1877	1877	1877	1877	0
433	20240530	140800	219317159	1877	1879	1879	1877	51
434	20240530	140700	219221332	1879	1879	1879	1879	150
435	20240530	140600	218939482	1879	1879	1879	1879	0
436	20240530	140500	218939482	1879	1879	1879	1879	160
437	20240530	140400	218638842	1879	1879	1879	1879	300
438	20240530	140300	218075142	1878	1878	1878	1878	1
439	20240530	140200	218073264	1877	1877	1877	1877	0
440	20240530	140100	218073264	1877	1877	1877	1877	3669
441	20240530	140000	211186551	1877	1873	1877	1873	7001
442	20240530	135900	198046319	1873	1873	1873	1873	200
443	20240530	135800	197671719	1873	1872	1873	1872	2
444	20240530	135700	197667974	1873	1873	1873	1873	50
445	20240530	135600	197574324	1873	1872	1873	1872	122
446	20240530	135500	197345920	1873	1872	1873	1872	1090
447	20240530	135400	195305402	1872	1872	1872	1872	50
448	20240530	135300	195211802	1872	1872	1872	1872	1
449	20240530	135200	195209930	1872	1872	1872	1872	0
450	20240530	135100	195209930	1872	1872	1872	1872	50
451	20240530	135000	195116330	1870	1870	1870	1870	0
452	20240530	134900	195116330	1870	1871	1871	1870	1266
453	20240530	134800	192748809	1871	1871	1871	1871	200
454	20240530	134700	192374609	1871	1870	1871	1870	250
455	20240530	134600	191907059	1870	1872	1872	1870	2294
456	20240530	134500	187616019	1872	1873	1873	1872	52
457	20240530	134400	187518624	1874	1874	1874	1874	284
458	20240530	134300	186986408	1870	1873	1873	1870	443
459	20240530	134200	186157582	1874	1874	1874	1874	22
460	20240530	134100	186116354	1874	1875	1875	1874	300
461	20240530	134000	185554104	1876	1876	1876	1876	50
462	20240530	133900	185460304	1876	1876	1876	1876	0
463	20240530	133800	185460304	1876	1876	1876	1876	51
464	20240530	133700	185364628	1873	1873	1873	1873	0
465	20240530	133600	185364628	1873	1873	1873	1873	280
466	20240530	133500	184840188	1874	1874	1874	1874	0
467	20240530	133400	184840188	1874	1874	1874	1874	84
468	20240530	133300	184682772	1875	1875	1875	1875	50
469	20240530	133200	184589022	1875	1876	1876	1875	2099
470	20240530	133100	180651641	1877	1878	1878	1877	1127
471	20240530	133000	178536212	1883	1883	1883	1883	50
472	20240530	132900	178442062	1882	1882	1882	1882	0
473	20240530	132800	178442062	1882	1882	1882	1882	50
474	20240530	132700	178347962	1877	1877	1877	1877	0
475	20240530	132600	178347962	1877	1877	1877	1877	0
476	20240530	132500	178347962	1877	1877	1877	1877	0
477	20240530	132400	178347962	1877	1878	1878	1877	800
478	20240530	132300	176845853	1878	1880	1886	1878	1991
479	20240530	132200	173102275	1886	1886	1886	1886	50
480	20240530	132100	173007975	1886	1886	1886	1886	0
481	20240530	132000	173007975	1886	1886	1886	1886	0
482	20240530	131900	173007975	1886	1886	1886	1886	50
483	20240530	131800	172913675	1886	1886	1886	1886	10
484	20240530	131700	172894815	1886	1886	1886	1886	0
485	20240530	131600	172894815	1886	1886	1886	1886	50
486	20240530	131500	172800515	1886	1886	1886	1886	0
487	20240530	131400	172800515	1886	1886	1886	1886	0
488	20240530	131300	172800515	1886	1886	1886	1886	27
489	20240530	131200	172749593	1884	1884	1884	1884	23
490	20240530	131100	172706261	1884	1884	1884	1884	0
491	20240530	131000	172706261	1884	1884	1884	1884	0
492	20240530	130900	172706261	1884	1884	1884	1884	50
493	20240530	130800	172612061	1884	1884	1884	1884	0
494	20240530	130700	172612061	1884	1884	1884	1884	2000
495	20240530	130600	168844061	1886	1886	1886	1886	0
496	20240530	130500	168844061	1886	1886	1886	1886	250
497	20240530	130400	168372561	1886	1886	1886	1886	0
498	20240530	130300	168372561	1886	1886	1886	1886	20
499	20240530	130200	168334841	1886	1885	1886	1885	120
500	20240530	130100	168108621	1879	1879	1879	1879	0
501	20240530	130000	168108621	1879	1879	1879	1879	0
502	20240530	125900	168108621	1879	1879	1879	1879	0
503	20240530	125800	168108621	1879	1879	1879	1879	0
504	20240530	125700	168108621	1879	1879	1879	1879	0
505	20240530	125600	168108621	1879	1883	1883	1879	81
506	20240530	125500	167956386	1881	1881	1881	1881	41
507	20240530	125400	167879265	1881	1881	1881	1881	0
508	20240530	125300	167879265	1881	1881	1881	1881	0
509	20240530	125200	167879265	1881	1881	1881	1881	0
510	20240530	125100	167879265	1881	1881	1881	1881	50
511	20240530	125000	167785215	1881	1881	1881	1881	100
512	20240530	124900	167597115	1877	1877	1877	1877	0
513	20240530	124800	167597115	1877	1877	1877	1877	105
514	20240530	124700	167400030	1877	1877	1877	1877	218
515	20240530	124600	166990844	1877	1879	1881	1877	451
516	20240530	124500	166143667	1881	1881	1881	1881	50
517	20240530	124400	166049617	1877	1877	1877	1877	0
518	20240530	124300	166049617	1877	1879	1879	1877	726
519	20240530	124200	164686895	1881	1881	1881	1881	50
520	20240530	124100	164592845	1886	1885	1886	1885	50
521	20240530	124000	164498570	1879	1879	1879	1879	0
522	20240530	123900	164498570	1879	1879	1879	1879	0
523	20240530	123800	164498570	1879	1879	1879	1879	0
524	20240530	123700	164498570	1879	1879	1879	1879	0
525	20240530	123600	164498570	1879	1879	1879	1879	163
526	20240530	123500	164192293	1880	1880	1880	1880	424
527	20240530	123400	163395173	1881	1881	1881	1881	281
528	20240530	123300	162866612	1882	1882	1882	1882	489
529	20240530	123200	161946314	1883	1883	1883	1883	0
530	20240530	123100	161946314	1883	1883	1883	1883	50
531	20240530	123000	161852164	1881	1881	1881	1881	0
532	20240530	122900	161852164	1881	1881	1881	1881	0
533	20240530	122800	161852164	1881	1881	1881	1881	3
534	20240530	122700	161846521	1881	1882	1882	1881	417
535	20240530	122600	161061936	1886	1886	1886	1886	0
536	20240530	122500	161061936	1886	1886	1886	1886	50
537	20240530	122400	160967636	1891	1891	1891	1891	50
538	20240530	122300	160873086	1891	1891	1891	1891	0
539	20240530	122200	160873086	1891	1891	1891	1891	1
540	20240530	122100	160871195	1891	1889	1891	1889	1964
541	20240530	122000	157158891	1889	1889	1889	1889	100
542	20240530	121900	156969991	1877	1877	1877	1877	0
543	20240530	121800	156969991	1877	1879	1879	1877	939
544	20240530	121700	155206872	1890	1890	1890	1890	50
545	20240530	121600	155112372	1890	1890	1890	1890	100
546	20240530	121500	154923372	1891	1891	1891	1891	0
547	20240530	121400	154923372	1891	1891	1891	1891	1
548	20240530	121300	154921481	1878	1887	1890	1878	1162
549	20240530	121200	152736317	1890	1890	1890	1890	100
550	20240530	121100	152547317	1891	1891	1891	1891	0
551	20240530	121000	152547317	1891	1891	1891	1891	60
552	20240530	120900	152433857	1891	1891	1891	1891	939
553	20240530	120800	150658208	1891	1891	1891	1891	20
554	20240530	120700	150620388	1891	1890	1891	1888	272
555	20240530	120600	150106094	1879	1879	1879	1879	0
556	20240530	120500	150106094	1879	1888	1888	1879	393
557	20240530	120400	149366834	1892	1895	1895	1881	907
558	20240530	120300	147659728	1898	1898	1898	1898	50
559	20240530	120200	147564828	1898	1895	1898	1895	3874
560	20240530	120100	140217971	1884	1884	1884	1884	110
561	20240530	120000	140010731	1886	1891	1892	1886	2051
562	20240530	115900	136130295	1890	1890	1890	1890	228
563	20240530	115800	135699375	1890	1889	1890	1889	30
564	20240530	115700	135642681	1889	1889	1889	1889	20
565	20240530	115600	135604901	1889	1889	1889	1889	50
566	20240530	115500	135510451	1889	1889	1889	1889	0
567	20240530	115400	135510451	1889	1888	1889	1888	50
568	20240530	115300	135416018	1889	1889	1889	1889	1
569	20240530	115200	135414129	1885	1885	1885	1885	0
570	20240530	115100	135414129	1885	1886	1886	1885	2
571	20240530	115000	135410358	1889	1889	1889	1889	0
572	20240530	114900	135410358	1889	1889	1889	1889	50
573	20240530	114800	135315908	1889	1889	1889	1889	14
574	20240530	114700	135289462	1888	1888	1888	1888	0
575	20240530	114600	135289462	1888	1888	1888	1888	50
576	20240530	114500	135195062	1886	1886	1886	1886	0
577	20240530	114400	135195062	1886	1886	1886	1886	0
578	20240530	114300	135195062	1886	1886	1886	1886	261
579	20240530	114200	134702816	1889	1889	1889	1889	50
580	20240530	114100	134608366	1889	1889	1889	1889	0
581	20240530	114000	134608366	1889	1889	1889	1889	50
582	20240530	113900	134513916	1886	1886	1886	1886	0
583	20240530	113800	134513916	1886	1890	1890	1884	576
584	20240530	113700	133427856	1890	1890	1890	1890	0
585	20240530	113600	133427856	1890	1890	1890	1890	0
586	20240530	113500	133427856	1890	1884	1890	1884	63
587	20240530	113400	133308846	1889	1889	1889	1889	50
588	20240530	113300	133214396	1885	1885	1885	1885	0
589	20240530	113200	133214396	1885	1885	1885	1885	0
590	20240530	113100	133214396	1885	1885	1885	1885	0
591	20240530	113000	133214396	1885	1885	1885	1885	0
592	20240530	112900	133214396	1885	1887	1887	1885	72
593	20240530	112800	133078653	1892	1892	1892	1892	64
594	20240530	112700	132957565	1891	1891	1891	1891	0
595	20240530	112600	132957565	1891	1891	1891	1891	0
596	20240530	112500	132957565	1891	1890	1891	1890	50
597	20240530	112400	132863033	1890	1890	1890	1890	0
598	20240530	112300	132863033	1890	1890	1890	1890	0
599	20240530	112200	132863033	1890	1890	1890	1890	0
600	20240530	112100	132863033	1890	1890	1890	1890	1050
601	20240530	112000	130878533	1890	1890	1890	1890	0
602	20240530	111900	130878533	1890	1890	1890	1890	0
603	20240530	111800	130878533	1890	1892	1892	1890	114
604	20240530	111700	130662945	1892	1892	1892	1892	0
605	20240530	111600	130662945	1892	1892	1892	1892	0
606	20240530	111500	130662945	1892	1892	1892	1892	1
607	20240530	111400	130661053	1882	1882	1882	1882	56
608	20240530	111300	130555661	1895	1884	1895	1884	981
609	20240530	111200	128707417	1884	1884	1884	1884	2
610	20240530	111100	128703649	1880	1885	1885	1880	53
611	20240530	111000	128603756	1884	1884	1884	1884	5
612	20240530	110900	128594336	1884	1886	1886	1884	299
613	20240530	110800	128030973	1886	1890	1890	1886	85
614	20240530	110700	127870385	1889	1889	1889	1889	0
615	20240530	110600	127870385	1889	1891	1891	1889	680
616	20240530	110500	126585121	1895	1894	1895	1894	52
617	20240530	110400	126486582	1893	1893	1893	1893	0
618	20240530	110300	126486582	1893	1895	1895	1893	1523
619	20240530	110200	123600515	1897	1897	1897	1897	0
620	20240530	110100	123600515	1897	1895	1897	1895	1034
621	20240530	110000	121640487	1893	1893	1893	1893	0
622	20240530	105900	121640487	1893	1893	1893	1893	0
623	20240530	105800	121640487	1893	1895	1895	1893	15
624	20240530	105700	121612064	1896	1896	1896	1896	50
625	20240530	105600	121517264	1896	1896	1896	1896	2
626	20240530	105500	121513472	1893	1896	1896	1893	161
627	20240530	105400	121208549	1893	1893	1893	1893	0
628	20240530	105300	121208549	1893	1893	1893	1893	26
629	20240530	105200	121159331	1893	1893	1893	1893	0
630	20240530	105100	121159331	1893	1897	1897	1893	503
631	20240530	105000	120207140	1897	1896	1897	1896	50
632	20240530	104900	120112295	1897	1897	1897	1897	0
633	20240530	104800	120112295	1897	1896	1898	1896	830
634	20240530	104700	118537762	1894	1894	1894	1894	24
635	20240530	104600	118492306	1888	1888	1888	1888	0
636	20240530	104500	118492306	1888	1888	1888	1888	0
637	20240530	104400	118492306	1888	1896	1899	1888	3121
638	20240530	104300	112573348	1886	1886	1886	1886	4
639	20240530	104200	112565804	1895	1894	1895	1894	2743
640	20240530	104100	107370486	1894	1889	1894	1889	3347
641	20240530	104000	101041591	1889	1889	1889	1889	50
642	20240530	103900	100947141	1889	1889	1889	1889	0
643	20240530	103800	100947141	1889	1889	1889	1889	193
644	20240530	103700	100582564	1879	1885	1885	1879	555
645	20240530	103600	99537325	1885	1885	1885	1885	170
646	20240530	103500	99216875	1889	1889	1889	1889	0
647	20240530	103400	99216875	1889	1889	1889	1889	0
648	20240530	103300	99216875	1889	1879	1889	1879	141
649	20240530	103200	98951926	1879	1879	1879	1879	30
650	20240530	103100	98895556	1889	1889	1889	1889	2
651	20240530	103000	98891778	1890	1890	1890	1890	0
652	20240530	102900	98891778	1890	1890	1890	1890	50
653	20240530	102800	98797278	1890	1890	1890	1890	15
654	20240530	102700	98768928	1892	1892	1892	1892	0
655	20240530	102600	98768928	1892	1892	1892	1892	50
656	20240530	102500	98674328	1892	1892	1893	1880	415
657	20240530	102400	97889108	1892	1892	1892	1892	0
658	20240530	102300	97889108	1892	1892	1892	1892	10
659	20240530	102200	97870188	1892	1892	1892	1892	52
660	20240530	102100	97771804	1890	1890	1890	1890	0
661	20240530	102000	97771804	1890	1890	1890	1890	500
662	20240530	101900	96826804	1893	1892	1893	1892	50
663	20240530	101800	96732173	1893	1889	1894	1889	25
664	20240530	101700	96684890	1880	1880	1880	1880	3580
665	20240530	101600	89954490	1887	1887	1887	1887	154
666	20240530	101500	89663892	1887	1883	1887	1883	55
667	20240530	101400	89560120	1883	1883	1883	1883	0
668	20240530	101300	89560120	1883	1884	1884	1883	93
669	20240530	101200	89384951	1883	1880	1883	1880	97
670	20240530	101100	89202588	1880	1880	1880	1880	5
671	20240530	101000	89193188	1875	1875	1875	1875	6
672	20240530	100900	89181938	1873	1873	1873	1873	0
673	20240530	100800	89181938	1873	1873	1879	1873	765
674	20240530	100700	87747687	1875	1874	1875	1874	1513
675	20240530	100600	84911118	1873	1873	1873	1873	0
676	20240530	100500	84911118	1873	1870	1873	1870	583
677	20240530	100400	83819312	1872	1866	1872	1866	575
678	20240530	100300	82744833	1861	1861	1861	1861	0
679	20240530	100200	82744833	1861	1863	1863	1861	778
680	20240530	100100	81296545	1864	1867	1867	1864	5643
681	20240530	100000	70770618	1867	1873	1873	1867	146
682	20240530	095900	70497976	1867	1867	1867	1867	30
683	20240530	095800	70441966	1874	1874	1874	1874	51
684	20240530	095700	70346392	1865	1867	1867	1865	1017
685	20240530	095600	68448665	1874	1874	1874	1874	0
686	20240530	095500	68448665	1874	1874	1874	1874	4
687	20240530	095400	68441169	1874	1874	1874	1874	51
688	20240530	095300	68345595	1873	1873	1873	1873	0
689	20240530	095200	68345595	1873	1873	1873	1873	0
690	20240530	095100	68345595	1873	1873	1873	1873	213
691	20240530	095000	67946646	1873	1873	1873	1873	0
692	20240530	094900	67946646	1873	1873	1873	1873	0
693	20240530	094800	67946646	1873	1873	1873	1873	50
694	20240530	094700	67852996	1872	1872	1872	1872	2
695	20240530	094600	67849252	1865	1866	1866	1865	55
696	20240530	094500	67746657	1874	1866	1874	1865	1152
697	20240530	094400	65595806	1874	1876	1876	1866	10058
698	20240530	094300	46763224	1879	1879	1879	1879	0
699	20240530	094200	46763224	1879	1879	1890	1879	92
700	20240530	094100	46590345	1875	1875	1875	1875	0
701	20240530	094000	46590345	1875	1875	1875	1875	10
702	20240530	093900	46571595	1891	1881	1891	1881	209
703	20240530	093800	46176876	1895	1895	1895	1895	0
704	20240530	093700	46176876	1895	1878	1895	1874	535
705	20240530	093600	45173906	1883	1883	1883	1883	0
706	20240530	093500	45173906	1883	1883	1883	1883	0
707	20240530	093400	45173906	1883	1883	1883	1883	450
708	20240530	093300	44326556	1883	1883	1883	1883	1
709	20240530	093200	44324673	1879	1883	1883	1879	612
710	20240530	093100	43172924	1886	1886	1887	1886	1229
711	20240530	093000	40854858	1896	1896	1896	1896	50
712	20240530	092900	40760058	1896	1896	1896	1896	23
713	20240530	092800	40716450	1895	1897	1897	1895	742
714	20240530	092700	39310356	1895	1895	1895	1895	100
715	20240530	092600	39120856	1895	1894	1895	1894	1651
716	20240530	092500	35992741	1894	1894	1894	1894	514
717	20240530	092400	35019225	1894	1895	1895	1894	1003
718	20240530	092300	33119541	1895	1894	1895	1894	882
719	20240530	092200	31448766	1894	1895	1895	1882	74
720	20240530	092100	31308768	1895	1895	1895	1895	56
721	20240530	092000	31202648	1895	1889	1895	1889	582
722	20240530	091900	30102679	1890	1886	1890	1886	82
723	20240530	091800	29948010	1886	1875	1886	1875	1664
724	20240530	091700	26827801	1872	1875	1875	1872	581
725	20240530	091600	25740160	1875	1875	1875	1873	263
726	20240530	091500	25247055	1875	1884	1884	1875	116
727	20240530	091400	25029429	1884	1885	1885	1884	40
728	20240530	091300	24954039	1885	1885	1885	1885	21
729	20240530	091200	24914454	1885	1885	1885	1885	1
730	20240530	091100	24912569	1886	1875	1886	1873	2096
731	20240530	091000	20982688	1872	1874	1875	1872	2578
732	20240530	090900	16149718	1875	1875	1875	1875	1
733	20240530	090800	16147843	1875	1875	1875	1875	0
734	20240530	090700	16147843	1875	1875	1875	1872	404
735	20240530	090600	15391543	1873	1876	1876	1873	785
736	20240530	090500	13920874	1877	1877	1877	1877	174
737	20240530	090400	13594276	1877	1878	1880	1877	1286
738	20240530	090300	11179593	1879	1880	1880	1879	764
739	20240530	090200	9744035	1880	1880	1880	1880	1210
740	20240530	090100	7469235	1887	1881	1887	1881	407
741	20240530	090000	6703542	1880	1882	1886	1880	3560