KissMeData/339950/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211900	294475305	1851	1851	1851	1851	7770
3	20240531	211800	294475305	1851	1851	1851	1851	0
4	20240531	211700	294475305	1851	1851	1851	1851	0
5	20240531	211600	294475305	1851	1851	1851	1851	0
6	20240531	211500	294475305	1851	1851	1851	1851	0
7	20240531	211400	294475305	1851	1851	1851	1851	0
8	20240531	211300	294475305	1851	1851	1851	1851	0
9	20240531	211200	294475305	1851	1851	1851	1851	0
10	20240531	211100	294475305	1851	1851	1851	1851	0
11	20240531	211000	294475305	1851	1851	1851	1851	0
12	20240531	210900	294475305	1851	1851	1851	1851	0
13	20240531	210800	294475305	1851	1851	1851	1851	0
14	20240531	210700	294475305	1851	1851	1851	1851	0
15	20240531	210600	294475305	1851	1851	1851	1851	0
16	20240531	210500	294475305	1851	1851	1851	1851	0
17	20240531	210400	294475305	1851	1851	1851	1851	0
18	20240531	210300	294475305	1851	1851	1851	1851	0
19	20240531	210200	294475305	1851	1851	1851	1851	0
20	20240531	210100	294475305	1851	1851	1851	1851	0
21	20240531	210000	294475305	1851	1851	1851	1851	0
22	20240531	205900	294475305	1851	1851	1851	1851	0
23	20240531	205800	294475305	1851	1851	1851	1851	0
24	20240531	205700	294475305	1851	1851	1851	1851	0
25	20240531	205600	294475305	1851	1851	1851	1851	0
26	20240531	205500	294475305	1851	1851	1851	1851	0
27	20240531	205400	294475305	1851	1851	1851	1851	0
28	20240531	205300	294475305	1851	1851	1851	1851	0
29	20240531	205200	294475305	1851	1851	1851	1851	0
30	20240531	205100	294475305	1851	1851	1851	1851	0
31	20240531	205000	294475305	1851	1851	1851	1851	0
32	20240531	204900	294475305	1851	1851	1851	1851	7770
33	20240531	204800	294475305	1851	1851	1851	1851	0
34	20240531	204700	294475305	1851	1851	1851	1851	0
35	20240531	204600	294475305	1851	1851	1851	1851	0
36	20240531	204500	294475305	1851	1851	1851	1851	0
37	20240531	204400	294475305	1851	1851	1851	1851	0
38	20240531	204300	294475305	1851	1851	1851	1851	0
39	20240531	204200	294475305	1851	1851	1851	1851	0
40	20240531	204100	294475305	1851	1851	1851	1851	0
41	20240531	204000	294475305	1851	1851	1851	1851	0
42	20240531	203900	294475305	1851	1851	1851	1851	0
43	20240531	203800	294475305	1851	1851	1851	1851	0
44	20240531	203700	294475305	1851	1851	1851	1851	0
45	20240531	203600	294475305	1851	1851	1851	1851	0
46	20240531	203500	294475305	1851	1851	1851	1851	0
47	20240531	203400	294475305	1851	1851	1851	1851	0
48	20240531	203300	294475305	1851	1851	1851	1851	0
49	20240531	203200	294475305	1851	1851	1851	1851	0
50	20240531	203100	294475305	1851	1851	1851	1851	0
51	20240531	203000	294475305	1851	1851	1851	1851	0
52	20240531	202900	294475305	1851	1851	1851	1851	0
53	20240531	202800	294475305	1851	1851	1851	1851	0
54	20240531	202700	294475305	1851	1851	1851	1851	0
55	20240531	202600	294475305	1851	1851	1851	1851	0
56	20240531	202500	294475305	1851	1851	1851	1851	0
57	20240531	202400	294475305	1851	1851	1851	1851	0
58	20240531	202300	294475305	1851	1851	1851	1851	0
59	20240531	202200	294475305	1851	1851	1851	1851	0
60	20240531	202100	294475305	1851	1851	1851	1851	0
61	20240531	202000	294475305	1851	1851	1851	1851	0
62	20240531	201900	294475305	1851	1851	1851	1851	7770
63	20240531	201800	294475305	1851	1851	1851	1851	0
64	20240531	201700	294475305	1851	1851	1851	1851	0
65	20240531	201600	294475305	1851	1851	1851	1851	0
66	20240531	201500	294475305	1851	1851	1851	1851	0
67	20240531	201400	294475305	1851	1851	1851	1851	0
68	20240531	201300	294475305	1851	1851	1851	1851	0
69	20240531	201200	294475305	1851	1851	1851	1851	0
70	20240531	201100	294475305	1851	1851	1851	1851	0
71	20240531	201000	294475305	1851	1851	1851	1851	0
72	20240531	200900	294475305	1851	1851	1851	1851	0
73	20240531	200800	294475305	1851	1851	1851	1851	0
74	20240531	200700	294475305	1851	1851	1851	1851	0
75	20240531	200600	294475305	1851	1851	1851	1851	0
76	20240531	200500	294475305	1851	1851	1851	1851	0
77	20240531	200400	294475305	1851	1851	1851	1851	0
78	20240531	200300	294475305	1851	1851	1851	1851	0
79	20240531	200200	294475305	1851	1851	1851	1851	0
80	20240531	200100	294475305	1851	1851	1851	1851	0
81	20240531	200000	294475305	1851	1851	1851	1851	0
82	20240531	195900	294475305	1851	1851	1851	1851	0
83	20240531	195800	294475305	1851	1851	1851	1851	0
84	20240531	195700	294475305	1851	1851	1851	1851	0
85	20240531	195600	294475305	1851	1851	1851	1851	0
86	20240531	195500	294475305	1851	1851	1851	1851	0
87	20240531	195400	294475305	1851	1851	1851	1851	0
88	20240531	195300	294475305	1851	1851	1851	1851	0
89	20240531	195200	294475305	1851	1851	1851	1851	0
90	20240531	195100	294475305	1851	1851	1851	1851	0
91	20240531	195000	294475305	1851	1851	1851	1851	0
92	20240531	194900	294475305	1851	1851	1851	1851	7770
93	20240531	194800	294475305	1851	1851	1851	1851	0
94	20240531	194700	294475305	1851	1851	1851	1851	0
95	20240531	194600	294475305	1851	1851	1851	1851	0
96	20240531	194500	294475305	1851	1851	1851	1851	0
97	20240531	194400	294475305	1851	1851	1851	1851	0
98	20240531	194300	294475305	1851	1851	1851	1851	0
99	20240531	194200	294475305	1851	1851	1851	1851	0
100	20240531	194100	294475305	1851	1851	1851	1851	0
101	20240531	194000	294475305	1851	1851	1851	1851	0
102	20240531	193900	294475305	1851	1851	1851	1851	0
103	20240531	193800	294475305	1851	1851	1851	1851	0
104	20240531	193700	294475305	1851	1851	1851	1851	0
105	20240531	193600	294475305	1851	1851	1851	1851	0
106	20240531	193500	294475305	1851	1851	1851	1851	0
107	20240531	193400	294475305	1851	1851	1851	1851	0
108	20240531	193300	294475305	1851	1851	1851	1851	0
109	20240531	193200	294475305	1851	1851	1851	1851	0
110	20240531	193100	294475305	1851	1851	1851	1851	0
111	20240531	193000	294475305	1851	1851	1851	1851	0
112	20240531	192900	294475305	1851	1851	1851	1851	0
113	20240531	192800	294475305	1851	1851	1851	1851	0
114	20240531	192700	294475305	1851	1851	1851	1851	0
115	20240531	192600	294475305	1851	1851	1851	1851	0
116	20240531	192500	294475305	1851	1851	1851	1851	0
117	20240531	192400	294475305	1851	1851	1851	1851	0
118	20240531	192300	294475305	1851	1851	1851	1851	0
119	20240531	192200	294475305	1851	1851	1851	1851	0
120	20240531	192100	294475305	1851	1851	1851	1851	0
121	20240531	192000	294475305	1851	1851	1851	1851	0
122	20240531	191900	294475305	1851	1851	1851	1851	7770
123	20240531	191800	294475305	1851	1851	1851	1851	0
124	20240531	191700	294475305	1851	1851	1851	1851	0
125	20240531	191600	294475305	1851	1851	1851	1851	0
126	20240531	191500	294475305	1851	1851	1851	1851	0
127	20240531	191400	294475305	1851	1851	1851	1851	0
128	20240531	191300	294475305	1851	1851	1851	1851	0
129	20240531	191200	294475305	1851	1851	1851	1851	0
130	20240531	191100	294475305	1851	1851	1851	1851	0
131	20240531	191000	294475305	1851	1851	1851	1851	0
132	20240531	190900	294475305	1851	1851	1851	1851	0
133	20240531	190800	294475305	1851	1851	1851	1851	0
134	20240531	190700	294475305	1851	1851	1851	1851	0
135	20240531	190600	294475305	1851	1851	1851	1851	0
136	20240531	190500	294475305	1851	1851	1851	1851	0
137	20240531	190400	294475305	1851	1851	1851	1851	0
138	20240531	190300	294475305	1851	1851	1851	1851	0
139	20240531	190200	294475305	1851	1851	1851	1851	0
140	20240531	190100	294475305	1851	1851	1851	1851	0
141	20240531	190000	294475305	1851	1851	1851	1851	0
142	20240531	185900	294475305	1851	1851	1851	1851	0
143	20240531	185800	294475305	1851	1851	1851	1851	0
144	20240531	185700	294475305	1851	1851	1851	1851	0
145	20240531	185600	294475305	1851	1851	1851	1851	0
146	20240531	185500	294475305	1851	1851	1851	1851	0
147	20240531	185400	294475305	1851	1851	1851	1851	0
148	20240531	185300	294475305	1851	1851	1851	1851	0
149	20240531	185200	294475305	1851	1851	1851	1851	0
150	20240531	185100	294475305	1851	1851	1851	1851	0
151	20240531	185000	294475305	1851	1851	1851	1851	0
152	20240531	184900	294475305	1851	1851	1851	1851	7770
153	20240531	184800	294475305	1851	1851	1851	1851	0
154	20240531	184700	294475305	1851	1851	1851	1851	0
155	20240531	184600	294475305	1851	1851	1851	1851	0
156	20240531	184500	294475305	1851	1851	1851	1851	0
157	20240531	184400	294475305	1851	1851	1851	1851	0
158	20240531	184300	294475305	1851	1851	1851	1851	0
159	20240531	184200	294475305	1851	1851	1851	1851	0
160	20240531	184100	294475305	1851	1851	1851	1851	0
161	20240531	184000	294475305	1851	1851	1851	1851	0
162	20240531	183900	294475305	1851	1851	1851	1851	0
163	20240531	183800	294475305	1851	1851	1851	1851	0
164	20240531	183700	294475305	1851	1851	1851	1851	0
165	20240531	183600	294475305	1851	1851	1851	1851	0
166	20240531	183500	294475305	1851	1851	1851	1851	0
167	20240531	183400	294475305	1851	1851	1851	1851	0
168	20240531	183300	294475305	1851	1851	1851	1851	0
169	20240531	183200	294475305	1851	1851	1851	1851	0
170	20240531	183100	294475305	1851	1851	1851	1851	0
171	20240531	183000	294475305	1851	1851	1851	1851	0
172	20240531	182900	294475305	1851	1851	1851	1851	0
173	20240531	182800	294475305	1851	1851	1851	1851	0
174	20240531	182700	294475305	1851	1851	1851	1851	0
175	20240531	182600	294475305	1851	1851	1851	1851	0
176	20240531	182500	294475305	1851	1851	1851	1851	0
177	20240531	182400	294475305	1851	1851	1851	1851	0
178	20240531	182300	294475305	1851	1851	1851	1851	0
179	20240531	182200	294475305	1851	1851	1851	1851	0
180	20240531	182100	294475305	1851	1851	1851	1851	0
181	20240531	182000	294475305	1851	1851	1851	1851	0
182	20240531	181900	294475305	1851	1851	1851	1851	7770
183	20240531	181800	294475305	1851	1851	1851	1851	0
184	20240531	181700	294475305	1851	1851	1851	1851	0
185	20240531	181600	294475305	1851	1851	1851	1851	0
186	20240531	181500	294475305	1851	1851	1851	1851	0
187	20240531	181400	294475305	1851	1851	1851	1851	0
188	20240531	181300	294475305	1851	1851	1851	1851	0
189	20240531	181200	294475305	1851	1851	1851	1851	0
190	20240531	181100	294475305	1851	1851	1851	1851	0
191	20240531	181000	294475305	1851	1851	1851	1851	0
192	20240531	180900	294475305	1851	1851	1851	1851	0
193	20240531	180800	294475305	1851	1851	1851	1851	0
194	20240531	180700	294475305	1851	1851	1851	1851	0
195	20240531	180600	294475305	1851	1851	1851	1851	0
196	20240531	180500	294475305	1851	1851	1851	1851	0
197	20240531	180400	294475305	1851	1851	1851	1851	0
198	20240531	180300	294475305	1851	1851	1851	1851	0
199	20240531	180200	294475305	1851	1851	1851	1851	0
200	20240531	180100	294475305	1851	1851	1851	1851	0
201	20240531	180000	294475305	1851	1851	1851	1851	0
202	20240531	175900	294475305	1851	1851	1851	1851	0
203	20240531	175800	294475305	1851	1851	1851	1851	0
204	20240531	175700	294475305	1851	1851	1851	1851	0
205	20240531	175600	294475305	1851	1851	1851	1851	0
206	20240531	175500	294475305	1851	1851	1851	1851	0
207	20240531	175400	294475305	1851	1851	1851	1851	0
208	20240531	175300	294475305	1851	1851	1851	1851	0
209	20240531	175200	294475305	1851	1851	1851	1851	0
210	20240531	175100	294475305	1851	1851	1851	1851	0
211	20240531	175000	294475305	1851	1851	1851	1851	0
212	20240531	174900	294475305	1851	1851	1851	1851	7770
213	20240531	174800	294475305	1851	1851	1851	1851	0
214	20240531	174700	294475305	1851	1851	1851	1851	0
215	20240531	174600	294475305	1851	1851	1851	1851	0
216	20240531	174500	294475305	1851	1851	1851	1851	0
217	20240531	174400	294475305	1851	1851	1851	1851	0
218	20240531	174300	294475305	1851	1851	1851	1851	0
219	20240531	174200	294475305	1851	1851	1851	1851	0
220	20240531	174100	294475305	1851	1851	1851	1851	0
221	20240531	174000	294475305	1851	1851	1851	1851	0
222	20240531	173900	294475305	1851	1851	1851	1851	0
223	20240531	173800	294475305	1851	1851	1851	1851	0
224	20240531	173700	294475305	1851	1851	1851	1851	0
225	20240531	173600	294475305	1851	1851	1851	1851	0
226	20240531	173500	294475305	1851	1851	1851	1851	0
227	20240531	173400	294475305	1851	1851	1851	1851	0
228	20240531	173300	294475305	1851	1851	1851	1851	0
229	20240531	173200	294475305	1851	1851	1851	1851	0
230	20240531	173100	294475305	1851	1851	1851	1851	0
231	20240531	173000	294475305	1851	1851	1851	1851	0
232	20240531	172900	294475305	1851	1851	1851	1851	0
233	20240531	172800	294475305	1851	1851	1851	1851	0
234	20240531	172700	294475305	1851	1851	1851	1851	0
235	20240531	172600	294475305	1851	1851	1851	1851	0
236	20240531	172500	294475305	1851	1851	1851	1851	0
237	20240531	172400	294475305	1851	1851	1851	1851	0
238	20240531	172300	294475305	1851	1851	1851	1851	0
239	20240531	172200	294475305	1851	1851	1851	1851	0
240	20240531	172100	294475305	1851	1851	1851	1851	0
241	20240531	172000	294475305	1851	1851	1851	1851	0
242	20240531	171900	294475305	1851	1851	1851	1851	7770
243	20240531	171800	294475305	1851	1851	1851	1851	0
244	20240531	171700	294475305	1851	1851	1851	1851	0
245	20240531	171600	294475305	1851	1851	1851	1851	0
246	20240531	171500	294475305	1851	1851	1851	1851	0
247	20240531	171400	294475305	1851	1851	1851	1851	0
248	20240531	171300	294475305	1851	1851	1851	1851	0
249	20240531	171200	294475305	1851	1851	1851	1851	0
250	20240531	171100	294475305	1851	1851	1851	1851	0
251	20240531	171000	294475305	1851	1851	1851	1851	0
252	20240531	170900	294475305	1851	1851	1851	1851	0
253	20240531	170800	294475305	1851	1851	1851	1851	0
254	20240531	170700	294475305	1851	1851	1851	1851	0
255	20240531	170600	294475305	1851	1851	1851	1851	0
256	20240531	170500	294475305	1851	1851	1851	1851	0
257	20240531	170400	294475305	1851	1851	1851	1851	0
258	20240531	170300	294475305	1851	1851	1851	1851	0
259	20240531	170200	294475305	1851	1851	1851	1851	0
260	20240531	170100	294475305	1851	1851	1851	1851	0
261	20240531	170000	294475305	1851	1851	1851	1851	0
262	20240531	165900	294475305	1851	1851	1851	1851	0
263	20240531	165800	294475305	1851	1851	1851	1851	0
264	20240531	165700	294475305	1851	1851	1851	1851	0
265	20240531	165600	294475305	1851	1851	1851	1851	0
266	20240531	165500	294475305	1851	1851	1851	1851	0
267	20240531	165400	294475305	1851	1851	1851	1851	0
268	20240531	165300	294475305	1851	1851	1851	1851	0
269	20240531	165200	294475305	1851	1851	1851	1851	0
270	20240531	165100	294475305	1851	1851	1851	1851	0
271	20240531	165000	294475305	1851	1851	1851	1851	0
272	20240531	164900	294475305	1851	1851	1851	1851	7770
273	20240531	164800	294475305	1851	1851	1851	1851	0
274	20240531	164700	294475305	1851	1851	1851	1851	0
275	20240531	164600	294475305	1851	1851	1851	1851	0
276	20240531	164500	294475305	1851	1851	1851	1851	0
277	20240531	164400	294475305	1851	1851	1851	1851	0
278	20240531	164300	294475305	1851	1851	1851	1851	0
279	20240531	164200	294475305	1851	1851	1851	1851	0
280	20240531	164100	294475305	1851	1851	1851	1851	0
281	20240531	164000	294475305	1851	1851	1851	1851	0
282	20240531	163900	294475305	1851	1851	1851	1851	0
283	20240531	163800	294475305	1851	1851	1851	1851	0
284	20240531	163700	294475305	1851	1851	1851	1851	0
285	20240531	163600	294475305	1851	1851	1851	1851	0
286	20240531	163500	294475305	1851	1851	1851	1851	0
287	20240531	163400	294475305	1851	1851	1851	1851	0
288	20240531	163300	294475305	1851	1851	1851	1851	0
289	20240531	163200	294475305	1851	1851	1851	1851	0
290	20240531	163100	294475305	1851	1851	1851	1851	0
291	20240531	163000	294475305	1851	1851	1851	1851	0
292	20240531	162900	294475305	1851	1851	1851	1851	0
293	20240531	162800	294475305	1851	1851	1851	1851	0
294	20240531	162700	294475305	1851	1851	1851	1851	0
295	20240531	162600	294475305	1851	1851	1851	1851	0
296	20240531	162500	294475305	1851	1851	1851	1851	0
297	20240531	162400	294475305	1851	1851	1851	1851	0
298	20240531	162300	294475305	1851	1851	1851	1851	0
299	20240531	162200	294475305	1851	1851	1851	1851	0
300	20240531	162100	294475305	1851	1851	1851	1851	0
301	20240531	162000	294475305	1851	1851	1851	1851	0
302	20240531	161900	294475305	1851	1851	1851	1851	7770
303	20240531	161800	294475305	1851	1851	1851	1851	0
304	20240531	161700	294475305	1851	1851	1851	1851	0
305	20240531	161600	294475305	1851	1851	1851	1851	0
306	20240531	161500	294475305	1851	1851	1851	1851	0
307	20240531	161400	294475305	1851	1851	1851	1851	0
308	20240531	161300	294475305	1851	1851	1851	1851	0
309	20240531	161200	294475305	1851	1851	1851	1851	0
310	20240531	161100	294475305	1851	1851	1851	1851	0
311	20240531	161000	294475305	1851	1851	1851	1851	0
312	20240531	160900	294475305	1851	1851	1851	1851	0
313	20240531	160800	294475305	1851	1851	1851	1851	0
314	20240531	160700	294475305	1851	1851	1851	1851	0
315	20240531	160600	294475305	1851	1851	1851	1851	0
316	20240531	160500	294475305	1851	1851	1851	1851	0
317	20240531	160400	294475305	1851	1851	1851	1851	0
318	20240531	160300	294475305	1851	1851	1851	1851	0
319	20240531	160200	294475305	1851	1851	1851	1851	0
320	20240531	160100	294475305	1851	1851	1851	1851	0
321	20240531	160000	294475305	1851	1851	1851	1851	0
322	20240531	155900	294475305	1851	1851	1851	1851	0
323	20240531	155800	294475305	1851	1851	1851	1851	0
324	20240531	155700	294475305	1851	1851	1851	1851	0
325	20240531	155600	294475305	1851	1851	1851	1851	0
326	20240531	155500	294475305	1851	1851	1851	1851	0
327	20240531	155400	294475305	1851	1851	1851	1851	0
328	20240531	155300	294475305	1851	1851	1851	1851	0
329	20240531	155200	294475305	1851	1851	1851	1851	0
330	20240531	155100	294475305	1851	1851	1851	1851	0
331	20240531	155000	294475305	1851	1851	1851	1851	0
332	20240531	154900	294475305	1851	1851	1851	1851	7770
333	20240531	154800	294475305	1851	1851	1851	1851	0
334	20240531	154700	294475305	1851	1851	1851	1851	0
335	20240531	154600	294475305	1851	1851	1851	1851	0
336	20240531	154500	294475305	1851	1851	1851	1851	0
337	20240531	154400	294475305	1851	1851	1851	1851	0
338	20240531	154300	294475305	1851	1851	1851	1851	0
339	20240531	154200	294475305	1851	1851	1851	1851	0
340	20240531	154100	294475305	1851	1851	1851	1851	0
341	20240531	154000	294475305	1851	1851	1851	1851	0
342	20240531	153900	294475305	1851	1851	1851	1851	0
343	20240531	153800	294475305	1851	1851	1851	1851	0
344	20240531	153700	294475305	1851	1851	1851	1851	0
345	20240531	153600	294475305	1851	1851	1851	1851	0
346	20240531	153500	294475305	1851	1851	1851	1851	0
347	20240531	153400	294475305	1851	1851	1851	1851	0
348	20240531	153300	294475305	1851	1851	1851	1851	0
349	20240531	153200	294475305	1851	1851	1851	1851	0
350	20240531	153100	294475305	1851	1851	1851	1851	0
351	20240531	153000	294475305	1851	1851	1851	1851	7770
352	20240531	152900	280093035	1852	1852	1852	1852	0
353	20240531	152800	280093035	1852	1852	1852	1852	0
354	20240531	152700	280093035	1852	1852	1852	1852	0
355	20240531	152600	280093035	1852	1852	1852	1852	0
356	20240531	152500	280093035	1852	1852	1852	1852	0
357	20240531	152400	280093035	1852	1852	1852	1852	0
358	20240531	152300	280093035	1852	1852	1852	1852	0
359	20240531	152200	280093035	1852	1852	1852	1852	0
360	20240531	152100	280093035	1852	1852	1852	1852	0
361	20240531	152000	280093035	1852	1852	1852	1852	0
362	20240531	151900	280093035	1852	1852	1868	1850	509
363	20240531	151800	279149838	1868	1875	1877	1849	10929
364	20240531	151700	258882232	1876	1876	1876	1876	0
365	20240531	151600	258882232	1876	1875	1876	1875	15
366	20240531	151500	258854106	1880	1880	1880	1880	4
367	20240531	151400	258846586	1880	1875	1880	1875	37
368	20240531	151300	258777142	1875	1875	1875	1875	0
369	20240531	151200	258777142	1875	1875	1875	1875	0
370	20240531	151100	258777142	1875	1875	1875	1875	11
371	20240531	151000	258756517	1876	1877	1877	1876	4
372	20240531	150900	258749011	1878	1869	1880	1857	2012
373	20240531	150800	254999408	1867	1873	1880	1867	890
374	20240531	150700	253336145	1873	1872	1873	1872	40
375	20240531	150600	253261257	1867	1872	1872	1867	1217
376	20240531	150500	250989043	1872	1872	1872	1872	15
377	20240531	150400	250960963	1873	1873	1873	1873	0
378	20240531	150300	250960963	1873	1873	1873	1873	0
379	20240531	150200	250960963	1873	1873	1873	1873	0
380	20240531	150100	250960963	1873	1873	1873	1873	0
381	20240531	150000	250960963	1873	1873	1873	1873	11
382	20240531	145900	250940360	1867	1867	1867	1867	90
383	20240531	145800	250772330	1870	1870	1870	1870	67
384	20240531	145700	250647040	1870	1870	1870	1870	0
385	20240531	145600	250647040	1870	1871	1871	1870	200
386	20240531	145500	250272862	1874	1860	1874	1860	859
387	20240531	145400	248671410	1860	1860	1860	1860	697
388	20240531	145300	247374990	1873	1873	1873	1873	2
389	20240531	145200	247371244	1863	1873	1873	1863	4
390	20240531	145100	247363772	1863	1859	1863	1859	960
391	20240531	145000	245577376	1860	1860	1860	1860	535
392	20240531	144900	244582276	1860	1862	1879	1860	727
393	20240531	144800	243229220	1879	1863	1879	1863	3
394	20240531	144700	243223599	1881	1862	1881	1862	311
395	20240531	144600	242644461	1863	1863	1863	1862	985
396	20240531	144500	240809500	1866	1884	1884	1866	832
397	20240531	144400	239256970	1867	1867	1867	1867	2
398	20240531	144300	239253236	1870	1870	1870	1870	0
399	20240531	144200	239253236	1870	1870	1870	1870	0
400	20240531	144100	239253236	1870	1870	1870	1870	0
401	20240531	144000	239253236	1870	1870	1870	1870	0
402	20240531	143900	239253236	1870	1871	1871	1870	1749
403	20240531	143800	235982585	1885	1885	1885	1885	0
404	20240531	143700	235982585	1885	1885	1885	1885	0
405	20240531	143600	235982585	1885	1876	1885	1855	7673
406	20240531	143500	221675167	1878	1878	1878	1878	800
407	20240531	143400	220172767	1880	1880	1880	1880	477
408	20240531	143300	219276007	1880	1880	1880	1880	149
409	20240531	143200	218995887	1885	1885	1885	1885	0
410	20240531	143100	218995887	1885	1885	1885	1885	0
411	20240531	143000	218995887	1885	1885	1885	1885	0
412	20240531	142900	218995887	1885	1885	1885	1885	0
413	20240531	142800	218995887	1885	1885	1885	1885	1
414	20240531	142700	218994002	1880	1880	1880	1880	87
415	20240531	142600	218830442	1885	1880	1885	1880	148
416	20240531	142500	218552197	1880	1875	1880	1875	1001
417	20240531	142400	216675317	1875	1875	1875	1875	29
418	20240531	142300	216620942	1880	1876	1880	1875	1435
419	20240531	142200	213924111	1877	1877	1877	1877	0
420	20240531	142100	213924111	1877	1877	1877	1877	0
421	20240531	142000	213924111	1877	1877	1877	1877	0
422	20240531	141900	213924111	1877	1877	1877	1877	264
423	20240531	141800	213428583	1877	1880	1880	1877	5000
424	20240531	141700	204042143	1885	1885	1885	1885	0
425	20240531	141600	204042143	1885	1885	1885	1885	0
426	20240531	141500	204042143	1885	1885	1885	1885	0
427	20240531	141400	204042143	1885	1885	1885	1885	0
428	20240531	141300	204042143	1885	1885	1885	1885	0
429	20240531	141200	204042143	1885	1885	1885	1885	30
430	20240531	141100	203985593	1887	1887	1887	1887	0
431	20240531	141000	203985593	1887	1887	1887	1887	0
432	20240531	140900	203985593	1887	1887	1887	1887	0
433	20240531	140800	203985593	1887	1887	1887	1887	0
434	20240531	140700	203985593	1887	1887	1887	1887	0
435	20240531	140600	203985593	1887	1887	1887	1887	0
436	20240531	140500	203985593	1887	1887	1887	1887	321
437	20240531	140400	203379866	1887	1887	1887	1887	0
438	20240531	140300	203379866	1887	1887	1887	1887	0
439	20240531	140200	203379866	1887	1887	1887	1887	0
440	20240531	140100	203379866	1887	1886	1887	1886	18
441	20240531	140000	203345917	1876	1876	1876	1876	0
442	20240531	135900	203345917	1876	1876	1876	1876	0
443	20240531	135800	203345917	1876	1879	1879	1876	729
444	20240531	135700	201977331	1879	1879	1879	1879	0
445	20240531	135600	201977331	1879	1886	1886	1879	155
446	20240531	135500	201685739	1892	1892	1892	1892	0
447	20240531	135400	201685739	1892	1892	1892	1892	0
448	20240531	135300	201685739	1892	1892	1892	1892	0
449	20240531	135200	201685739	1892	1892	1892	1892	0
450	20240531	135100	201685739	1892	1892	1892	1892	0
451	20240531	135000	201685739	1892	1892	1892	1892	0
452	20240531	134900	201685739	1892	1892	1892	1892	0
453	20240531	134800	201685739	1892	1892	1892	1892	1
454	20240531	134700	201683847	1887	1887	1887	1887	0
455	20240531	134600	201683847	1887	1887	1887	1887	2
456	20240531	134500	201680073	1888	1888	1888	1888	3
457	20240531	134400	201674409	1892	1891	1892	1891	10
458	20240531	134300	201655492	1889	1889	1889	1889	1
459	20240531	134200	201653603	1892	1892	1892	1892	0
460	20240531	134100	201653603	1892	1892	1892	1892	1
461	20240531	134000	201651711	1889	1890	1890	1889	5
462	20240531	133900	201642264	1892	1885	1892	1885	144
463	20240531	133800	201370576	1885	1885	1885	1885	3
464	20240531	133700	201364921	1885	1885	1885	1885	5
465	20240531	133600	201355496	1885	1885	1885	1885	0
466	20240531	133500	201355496	1885	1885	1885	1885	0
467	20240531	133400	201355496	1885	1885	1885	1885	4100
468	20240531	133300	193626996	1885	1885	1885	1885	0
469	20240531	133200	193626996	1885	1885	1885	1885	14
470	20240531	133100	193600606	1884	1884	1884	1884	0
471	20240531	133000	193600606	1884	1884	1884	1884	0
472	20240531	132900	193600606	1884	1884	1884	1884	0
473	20240531	132800	193600606	1884	1883	1884	1883	628
474	20240531	132700	192417639	1880	1880	1880	1880	0
475	20240531	132600	192417639	1880	1880	1880	1880	0
476	20240531	132500	192417639	1880	1880	1880	1880	0
477	20240531	132400	192417639	1880	1880	1880	1880	0
478	20240531	132300	192417639	1880	1880	1880	1880	0
479	20240531	132200	192417639	1880	1880	1880	1880	0
480	20240531	132100	192417639	1880	1882	1882	1880	742
481	20240531	132000	191022611	1885	1885	1885	1885	0
482	20240531	131900	191022611	1885	1885	1885	1885	0
483	20240531	131800	191022611	1885	1885	1885	1885	25
484	20240531	131700	190975486	1886	1886	1886	1886	5
485	20240531	131600	190966056	1881	1881	1881	1881	0
486	20240531	131500	190966056	1881	1881	1881	1881	17
487	20240531	131400	190934079	1881	1881	1881	1881	0
488	20240531	131300	190934079	1881	1881	1881	1881	1
489	20240531	131200	190932198	1880	1880	1880	1880	0
490	20240531	131100	190932198	1880	1880	1880	1880	0
491	20240531	131000	190932198	1880	1880	1880	1880	0
492	20240531	130900	190932198	1880	1880	1880	1880	0
493	20240531	130800	190932198	1880	1880	1880	1880	0
494	20240531	130700	190932198	1880	1884	1884	1880	1001
495	20240531	130600	189049509	1886	1886	1886	1886	1
496	20240531	130500	189047623	1886	1886	1886	1886	1
497	20240531	130400	189045737	1894	1894	1894	1894	6
498	20240531	130300	189034373	1892	1892	1892	1892	0
499	20240531	130200	189034373	1892	1892	1892	1892	1
500	20240531	130100	189032481	1893	1893	1893	1886	71
501	20240531	130000	188898085	1886	1886	1886	1886	2000
502	20240531	125900	185126085	1893	1893	1893	1893	60
503	20240531	125800	185012505	1884	1884	1884	1884	0
504	20240531	125700	185012505	1884	1884	1884	1884	0
505	20240531	125600	185012505	1884	1884	1884	1884	0
506	20240531	125500	185012505	1884	1884	1884	1884	3
507	20240531	125400	185006853	1884	1884	1884	1884	96
508	20240531	125300	184825989	1885	1885	1885	1885	0
509	20240531	125200	184825989	1885	1885	1885	1885	0
510	20240531	125100	184825989	1885	1885	1885	1885	31
511	20240531	125000	184767554	1896	1896	1896	1896	50
512	20240531	124900	184672754	1897	1897	1897	1897	0
513	20240531	124800	184672754	1897	1897	1897	1897	0
514	20240531	124700	184672754	1897	1897	1897	1897	0
515	20240531	124600	184672754	1897	1897	1897	1897	0
516	20240531	124500	184672754	1897	1897	1897	1897	0
517	20240531	124400	184672754	1897	1897	1897	1897	0
518	20240531	124300	184672754	1897	1897	1897	1897	0
519	20240531	124200	184672754	1897	1897	1897	1897	10
520	20240531	124100	184653784	1897	1897	1897	1897	1
521	20240531	124000	184651887	1891	1891	1891	1891	231
522	20240531	123900	184215066	1891	1893	1893	1891	293
523	20240531	123800	183660957	1898	1898	1898	1898	1
524	20240531	123700	183659059	1894	1894	1894	1894	0
525	20240531	123600	183659059	1894	1894	1894	1894	1
526	20240531	123500	183657165	1894	1894	1894	1894	1
527	20240531	123400	183655271	1899	1895	1899	1895	7
528	20240531	123300	183642002	1894	1893	1894	1893	4
529	20240531	123200	183634429	1894	1894	1894	1894	1
530	20240531	123100	183632535	1900	1894	1900	1887	1530
531	20240531	123000	180733179	1903	1902	1904	1902	1164
532	20240531	122900	178518436	1902	1900	1902	1900	200
533	20240531	122800	178138316	1900	1900	1900	1900	0
534	20240531	122700	178138316	1900	1900	1900	1900	15
535	20240531	122600	178109816	1902	1900	1902	1900	317
536	20240531	122500	177507513	1894	1894	1894	1894	0
537	20240531	122400	177507513	1894	1893	1894	1893	8161
538	20240531	122300	162051728	1894	1894	1894	1894	0
539	20240531	122200	162051728	1894	1894	1894	1894	15
540	20240531	122100	162023318	1894	1894	1894	1894	1
541	20240531	122000	162021424	1883	1883	1883	1883	1881
542	20240531	121900	158479501	1883	1888	1888	1883	200
543	20240531	121800	158102526	1894	1894	1894	1894	2
544	20240531	121700	158098738	1894	1894	1894	1894	1
545	20240531	121600	158096844	1887	1887	1887	1887	0
546	20240531	121500	158096844	1887	1893	1893	1887	1084
547	20240531	121400	156048411	1894	1896	1896	1894	64
548	20240531	121300	155927189	1896	1900	1900	1896	30
549	20240531	121200	155870239	1901	1904	1904	1901	16
550	20240531	121100	155839805	1904	1904	1904	1897	49
551	20240531	121000	155746775	1904	1904	1904	1902	28
552	20240531	120900	155693465	1902	1898	1903	1897	5935
553	20240531	120800	144413895	1897	1897	1897	1897	210
554	20240531	120700	144015525	1898	1898	1898	1898	0
555	20240531	120600	144015525	1898	1898	1898	1898	1
556	20240531	120500	144013627	1887	1890	1890	1887	1269
557	20240531	120400	141616162	1900	1900	1900	1900	0
558	20240531	120300	141616162	1900	1900	1900	1900	0
559	20240531	120200	141616162	1900	1899	1900	1899	1180
560	20240531	120100	139375283	1899	1890	1899	1890	21
561	20240531	120000	139335584	1890	1890	1890	1890	600
562	20240531	115900	138201584	1898	1898	1898	1898	250
563	20240531	115800	137727084	1899	1898	1899	1898	975
564	20240531	115700	135875935	1898	1889	1898	1882	13288
565	20240531	115600	110729514	1889	1889	1889	1888	2320
566	20240531	115500	106347640	1889	1889	1889	1889	37
567	20240531	115400	106277747	1889	1889	1889	1889	95
568	20240531	115300	106098292	1889	1879	1889	1879	8226
569	20240531	115200	90609222	1875	1875	1875	1875	0
570	20240531	115100	90609222	1875	1875	1875	1875	0
571	20240531	115000	90609222	1875	1872	1875	1872	1314
572	20240531	114900	88149024	1872	1872	1872	1872	1
573	20240531	114800	88147152	1863	1863	1863	1863	0
574	20240531	114700	88147152	1863	1863	1863	1863	0
575	20240531	114600	88147152	1863	1863	1863	1863	0
576	20240531	114500	88147152	1863	1863	1863	1863	0
577	20240531	114400	88147152	1863	1863	1863	1863	1150
578	20240531	114300	86004702	1871	1871	1871	1871	0
579	20240531	114200	86004702	1871	1871	1871	1871	40
580	20240531	114100	85929862	1863	1863	1863	1863	0
581	20240531	114000	85929862	1863	1863	1863	1863	0
582	20240531	113900	85929862	1863	1865	1865	1863	400
583	20240531	113800	85184178	1864	1864	1864	1864	70
584	20240531	113700	85053698	1872	1872	1872	1872	0
585	20240531	113600	85053698	1872	1872	1872	1872	0
586	20240531	113500	85053698	1872	1872	1872	1872	0
587	20240531	113400	85053698	1872	1872	1872	1872	0
588	20240531	113300	85053698	1872	1872	1872	1872	20
589	20240531	113200	85016258	1872	1872	1872	1872	0
590	20240531	113100	85016258	1872	1864	1872	1864	1505
591	20240531	113000	82210898	1864	1864	1864	1864	0
592	20240531	112900	82210898	1864	1864	1864	1864	1065
593	20240531	112800	80225738	1864	1864	1864	1864	1
594	20240531	112700	80223874	1864	1864	1864	1864	0
595	20240531	112600	80223874	1864	1864	1864	1864	0
596	20240531	112500	80223874	1864	1864	1864	1864	0
597	20240531	112400	80223874	1864	1864	1864	1864	0
598	20240531	112300	80223874	1864	1864	1864	1864	0
599	20240531	112200	80223874	1864	1864	1864	1864	2
600	20240531	112100	80220146	1872	1872	1872	1872	0
601	20240531	112000	80220146	1872	1872	1872	1872	0
602	20240531	111900	80220146	1872	1872	1872	1872	0
603	20240531	111800	80220146	1872	1872	1872	1872	0
604	20240531	111700	80220146	1872	1872	1872	1872	587
605	20240531	111600	79121282	1872	1872	1872	1872	10
606	20240531	111500	79102562	1864	1864	1864	1864	1000
607	20240531	111400	77238562	1864	1864	1864	1864	0
608	20240531	111300	77238562	1864	1872	1872	1864	1311
609	20240531	111200	74792954	1872	1872	1872	1872	0
610	20240531	111100	74792954	1872	1872	1872	1872	0
611	20240531	111000	74792954	1872	1872	1872	1872	0
612	20240531	110900	74792954	1872	1872	1872	1872	0
613	20240531	110800	74792954	1872	1871	1872	1871	185
614	20240531	110700	74446689	1870	1870	1870	1870	0
615	20240531	110600	74446689	1870	1870	1870	1870	0
616	20240531	110500	74446689	1870	1870	1870	1870	0
617	20240531	110400	74446689	1870	1870	1870	1870	0
618	20240531	110300	74446689	1870	1870	1870	1870	0
619	20240531	110200	74446689	1870	1870	1870	1870	8
620	20240531	110100	74431729	1863	1863	1863	1863	0
621	20240531	110000	74431729	1863	1863	1863	1863	0
622	20240531	105900	74431729	1863	1863	1863	1863	0
623	20240531	105800	74431729	1863	1863	1863	1863	0
624	20240531	105700	74431729	1863	1863	1863	1863	0
625	20240531	105600	74431729	1863	1863	1863	1863	0
626	20240531	105500	74431729	1863	1863	1863	1863	0
627	20240531	105400	74431729	1863	1863	1863	1863	0
628	20240531	105300	74431729	1863	1863	1863	1863	121
629	20240531	105200	74206306	1863	1863	1863	1863	0
630	20240531	105100	74206306	1863	1863	1863	1863	0
631	20240531	105000	74206306	1863	1863	1863	1863	1
632	20240531	104900	74204443	1864	1864	1864	1864	0
633	20240531	104800	74204443	1864	1864	1864	1864	10
634	20240531	104700	74185803	1863	1872	1872	1863	722
635	20240531	104600	72839196	1872	1872	1872	1872	0
636	20240531	104500	72839196	1872	1872	1872	1872	0
637	20240531	104400	72839196	1872	1872	1872	1865	3
638	20240531	104300	72833587	1865	1865	1865	1865	117
639	20240531	104200	72615382	1868	1868	1868	1868	0
640	20240531	104100	72615382	1868	1868	1868	1868	0
641	20240531	104000	72615382	1868	1868	1868	1868	0
642	20240531	103900	72615382	1868	1868	1868	1868	0
643	20240531	103800	72615382	1868	1868	1868	1868	198
644	20240531	103700	72245518	1868	1868	1868	1868	0
645	20240531	103600	72245518	1868	1868	1868	1868	2
646	20240531	103500	72241782	1869	1869	1869	1869	0
647	20240531	103400	72241782	1869	1869	1869	1869	0
648	20240531	103300	72241782	1869	1869	1869	1869	0
649	20240531	103200	72241782	1869	1869	1869	1869	1
650	20240531	103100	72239913	1869	1869	1869	1869	0
651	20240531	103000	72239913	1869	1869	1869	1869	0
652	20240531	102900	72239913	1869	1869	1869	1869	0
653	20240531	102800	72239913	1869	1869	1869	1869	0
654	20240531	102700	72239913	1869	1869	1869	1869	0
655	20240531	102600	72239913	1869	1869	1869	1869	200
656	20240531	102500	71866113	1869	1869	1869	1869	0
657	20240531	102400	71866113	1869	1869	1869	1869	0
658	20240531	102300	71866113	1869	1869	1869	1869	0
659	20240531	102200	71866113	1869	1869	1869	1869	0
660	20240531	102100	71866113	1869	1869	1869	1869	402
661	20240531	102000	71114775	1869	1869	1869	1869	366
662	20240531	101900	70430721	1869	1869	1869	1869	0
663	20240531	101800	70430721	1869	1869	1869	1869	6
664	20240531	101700	70419507	1869	1869	1869	1869	0
665	20240531	101600	70419507	1869	1869	1869	1869	0
666	20240531	101500	70419507	1869	1869	1869	1869	114
667	20240531	101400	70206441	1869	1869	1869	1869	200
668	20240531	101300	69832641	1869	1869	1869	1869	0
669	20240531	101200	69832641	1869	1869	1869	1869	220
670	20240531	101100	69421461	1869	1869	1869	1869	151
671	20240531	101000	69139242	1869	1869	1869	1869	1063
672	20240531	100900	67152495	1869	1863	1869	1863	1123
673	20240531	100800	65054046	1864	1864	1864	1864	17
674	20240531	100700	65022358	1865	1865	1865	1865	2
675	20240531	100600	65018628	1866	1867	1867	1866	2
676	20240531	100500	65014895	1869	1869	1869	1868	3
677	20240531	100400	65009289	1863	1863	1863	1863	0
678	20240531	100300	65009289	1863	1863	1863	1863	0
679	20240531	100200	65009289	1863	1869	1869	1863	55
680	20240531	100100	64906794	1869	1869	1869	1869	12
681	20240531	100000	64884366	1863	1864	1864	1863	22
682	20240531	095900	64843370	1869	1869	1869	1869	1
683	20240531	095800	64841501	1870	1870	1870	1870	0
684	20240531	095700	64841501	1870	1870	1870	1870	10
685	20240531	095600	64822801	1864	1864	1864	1864	0
686	20240531	095500	64822801	1864	1864	1864	1864	1400
687	20240531	095400	62213201	1864	1864	1864	1864	0
688	20240531	095300	62213201	1864	1864	1864	1864	940
689	20240531	095200	60461041	1864	1864	1864	1864	0
690	20240531	095100	60461041	1864	1870	1870	1864	575
691	20240531	095000	59385911	1870	1870	1870	1870	100
692	20240531	094900	59198911	1870	1870	1870	1870	0
693	20240531	094800	59198911	1870	1870	1870	1870	0
694	20240531	094700	59198911	1870	1870	1870	1870	0
695	20240531	094600	59198911	1870	1870	1870	1870	0
696	20240531	094500	59198911	1870	1870	1870	1870	60
697	20240531	094400	59086711	1870	1870	1870	1870	6
698	20240531	094300	59075491	1870	1870	1870	1870	300
699	20240531	094200	58514491	1870	1871	1871	1870	520
700	20240531	094100	57541591	1871	1871	1871	1871	0
701	20240531	094000	57541591	1871	1871	1871	1871	0
702	20240531	093900	57541591	1871	1871	1871	1871	0
703	20240531	093800	57541591	1871	1871	1871	1871	200
704	20240531	093700	57167391	1871	1871	1871	1871	5
705	20240531	093600	57158036	1872	1872	1872	1872	3
706	20240531	093500	57152420	1867	1865	1867	1865	2380
707	20240531	093400	52712958	1867	1867	1867	1867	0
708	20240531	093300	52712958	1867	1867	1867	1867	0
709	20240531	093200	52712958	1867	1868	1868	1867	319
710	20240531	093100	52117165	1871	1871	1871	1871	0
711	20240531	093000	52117165	1871	1872	1872	1871	2
712	20240531	092900	52113422	1872	1873	1873	1872	192
713	20240531	092800	51753898	1879	1879	1879	1879	255
714	20240531	092700	51274753	1879	1879	1879	1879	1000
715	20240531	092600	49395753	1879	1879	1879	1879	0
716	20240531	092500	49395753	1879	1879	1879	1879	0
717	20240531	092400	49395753	1879	1879	1879	1879	0
718	20240531	092300	49395753	1879	1879	1879	1879	54
719	20240531	092200	49294287	1880	1880	1880	1880	100
720	20240531	092100	49106287	1880	1882	1882	1848	7850
721	20240531	092000	34474769	1882	1882	1882	1882	2
722	20240531	091900	34471005	1882	1882	1882	1882	0
723	20240531	091800	34471005	1882	1883	1883	1882	11
724	20240531	091700	34450302	1875	1875	1875	1875	0
725	20240531	091600	34450302	1875	1885	1885	1875	2935
726	20240531	091500	28922231	1883	1883	1883	1883	201
727	20240531	091400	28543748	1880	1879	1880	1879	961
728	20240531	091300	26737884	1880	1874	1880	1874	552
729	20240531	091200	25702321	1873	1873	1873	1873	287
730	20240531	091100	25164770	1868	1868	1868	1868	4
731	20240531	091000	25157298	1871	1871	1871	1871	0
732	20240531	090900	25157298	1871	1871	1871	1871	95
733	20240531	090800	24979553	1873	1873	1873	1873	0
734	20240531	090700	24979553	1873	1873	1873	1873	20
735	20240531	090600	24942093	1873	1873	1873	1873	0
736	20240531	090500	24942093	1873	1873	1873	1873	53
737	20240531	090400	24842824	1873	1873	1873	1873	62
738	20240531	090300	24726698	1867	1867	1873	1867	559
739	20240531	090200	23681834	1867	1867	1867	1867	0
740	20240531	090100	23681834	1867	1867	1867	1867	777
741	20240531	090000	22231175	1866	1846	1866	1846	12019