KissMeData/122350/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201900	61503693	1886	1886	1886	1886	192
3	20240531	201800	61503693	1886	1886	1886	1886	0
4	20240531	201700	61503693	1886	1886	1886	1886	0
5	20240531	201600	61503693	1886	1886	1886	1886	0
6	20240531	201500	61503693	1886	1886	1886	1886	0
7	20240531	201400	61503693	1886	1886	1886	1886	0
8	20240531	201300	61503693	1886	1886	1886	1886	0
9	20240531	201200	61503693	1886	1886	1886	1886	0
10	20240531	201100	61503693	1886	1886	1886	1886	0
11	20240531	201000	61503693	1886	1886	1886	1886	0
12	20240531	200900	61503693	1886	1886	1886	1886	0
13	20240531	200800	61503693	1886	1886	1886	1886	0
14	20240531	200700	61503693	1886	1886	1886	1886	0
15	20240531	200600	61503693	1886	1886	1886	1886	0
16	20240531	200500	61503693	1886	1886	1886	1886	0
17	20240531	200400	61503693	1886	1886	1886	1886	0
18	20240531	200300	61503693	1886	1886	1886	1886	0
19	20240531	200200	61503693	1886	1886	1886	1886	0
20	20240531	200100	61503693	1886	1886	1886	1886	0
21	20240531	200000	61503693	1886	1886	1886	1886	0
22	20240531	195900	61503693	1886	1886	1886	1886	0
23	20240531	195800	61503693	1886	1886	1886	1886	0
24	20240531	195700	61503693	1886	1886	1886	1886	0
25	20240531	195600	61503693	1886	1886	1886	1886	0
26	20240531	195500	61503693	1886	1886	1886	1886	0
27	20240531	195400	61503693	1886	1886	1886	1886	0
28	20240531	195300	61503693	1886	1886	1886	1886	0
29	20240531	195200	61503693	1886	1886	1886	1886	0
30	20240531	195100	61503693	1886	1886	1886	1886	0
31	20240531	195000	61503693	1886	1886	1886	1886	0
32	20240531	194900	61503693	1886	1886	1886	1886	192
33	20240531	194800	61503693	1886	1886	1886	1886	0
34	20240531	194700	61503693	1886	1886	1886	1886	0
35	20240531	194600	61503693	1886	1886	1886	1886	0
36	20240531	194500	61503693	1886	1886	1886	1886	0
37	20240531	194400	61503693	1886	1886	1886	1886	0
38	20240531	194300	61503693	1886	1886	1886	1886	0
39	20240531	194200	61503693	1886	1886	1886	1886	0
40	20240531	194100	61503693	1886	1886	1886	1886	0
41	20240531	194000	61503693	1886	1886	1886	1886	0
42	20240531	193900	61503693	1886	1886	1886	1886	0
43	20240531	193800	61503693	1886	1886	1886	1886	0
44	20240531	193700	61503693	1886	1886	1886	1886	0
45	20240531	193600	61503693	1886	1886	1886	1886	0
46	20240531	193500	61503693	1886	1886	1886	1886	0
47	20240531	193400	61503693	1886	1886	1886	1886	0
48	20240531	193300	61503693	1886	1886	1886	1886	0
49	20240531	193200	61503693	1886	1886	1886	1886	0
50	20240531	193100	61503693	1886	1886	1886	1886	0
51	20240531	193000	61503693	1886	1886	1886	1886	0
52	20240531	192900	61503693	1886	1886	1886	1886	0
53	20240531	192800	61503693	1886	1886	1886	1886	0
54	20240531	192700	61503693	1886	1886	1886	1886	0
55	20240531	192600	61503693	1886	1886	1886	1886	0
56	20240531	192500	61503693	1886	1886	1886	1886	0
57	20240531	192400	61503693	1886	1886	1886	1886	0
58	20240531	192300	61503693	1886	1886	1886	1886	0
59	20240531	192200	61503693	1886	1886	1886	1886	0
60	20240531	192100	61503693	1886	1886	1886	1886	0
61	20240531	192000	61503693	1886	1886	1886	1886	0
62	20240531	191900	61503693	1886	1886	1886	1886	192
63	20240531	191800	61503693	1886	1886	1886	1886	0
64	20240531	191700	61503693	1886	1886	1886	1886	0
65	20240531	191600	61503693	1886	1886	1886	1886	0
66	20240531	191500	61503693	1886	1886	1886	1886	0
67	20240531	191400	61503693	1886	1886	1886	1886	0
68	20240531	191300	61503693	1886	1886	1886	1886	0
69	20240531	191200	61503693	1886	1886	1886	1886	0
70	20240531	191100	61503693	1886	1886	1886	1886	0
71	20240531	191000	61503693	1886	1886	1886	1886	0
72	20240531	190900	61503693	1886	1886	1886	1886	0
73	20240531	190800	61503693	1886	1886	1886	1886	0
74	20240531	190700	61503693	1886	1886	1886	1886	0
75	20240531	190600	61503693	1886	1886	1886	1886	0
76	20240531	190500	61503693	1886	1886	1886	1886	0
77	20240531	190400	61503693	1886	1886	1886	1886	0
78	20240531	190300	61503693	1886	1886	1886	1886	0
79	20240531	190200	61503693	1886	1886	1886	1886	0
80	20240531	190100	61503693	1886	1886	1886	1886	0
81	20240531	190000	61503693	1886	1886	1886	1886	0
82	20240531	185900	61503693	1886	1886	1886	1886	0
83	20240531	185800	61503693	1886	1886	1886	1886	0
84	20240531	185700	61503693	1886	1886	1886	1886	0
85	20240531	185600	61503693	1886	1886	1886	1886	0
86	20240531	185500	61503693	1886	1886	1886	1886	0
87	20240531	185400	61503693	1886	1886	1886	1886	0
88	20240531	185300	61503693	1886	1886	1886	1886	0
89	20240531	185200	61503693	1886	1886	1886	1886	0
90	20240531	185100	61503693	1886	1886	1886	1886	0
91	20240531	185000	61503693	1886	1886	1886	1886	0
92	20240531	184900	61503693	1886	1886	1886	1886	192
93	20240531	184800	61503693	1886	1886	1886	1886	0
94	20240531	184700	61503693	1886	1886	1886	1886	0
95	20240531	184600	61503693	1886	1886	1886	1886	0
96	20240531	184500	61503693	1886	1886	1886	1886	0
97	20240531	184400	61503693	1886	1886	1886	1886	0
98	20240531	184300	61503693	1886	1886	1886	1886	0
99	20240531	184200	61503693	1886	1886	1886	1886	0
100	20240531	184100	61503693	1886	1886	1886	1886	0
101	20240531	184000	61503693	1886	1886	1886	1886	0
102	20240531	183900	61503693	1886	1886	1886	1886	0
103	20240531	183800	61503693	1886	1886	1886	1886	0
104	20240531	183700	61503693	1886	1886	1886	1886	0
105	20240531	183600	61503693	1886	1886	1886	1886	0
106	20240531	183500	61503693	1886	1886	1886	1886	0
107	20240531	183400	61503693	1886	1886	1886	1886	0
108	20240531	183300	61503693	1886	1886	1886	1886	0
109	20240531	183200	61503693	1886	1886	1886	1886	0
110	20240531	183100	61503693	1886	1886	1886	1886	0
111	20240531	183000	61503693	1886	1886	1886	1886	0
112	20240531	182900	61503693	1886	1886	1886	1886	0
113	20240531	182800	61503693	1886	1886	1886	1886	0
114	20240531	182700	61503693	1886	1886	1886	1886	0
115	20240531	182600	61503693	1886	1886	1886	1886	0
116	20240531	182500	61503693	1886	1886	1886	1886	0
117	20240531	182400	61503693	1886	1886	1886	1886	0
118	20240531	182300	61503693	1886	1886	1886	1886	0
119	20240531	182200	61503693	1886	1886	1886	1886	0
120	20240531	182100	61503693	1886	1886	1886	1886	0
121	20240531	182000	61503693	1886	1886	1886	1886	0
122	20240531	181900	61503693	1886	1886	1886	1886	192
123	20240531	181800	61503693	1886	1886	1886	1886	0
124	20240531	181700	61503693	1886	1886	1886	1886	0
125	20240531	181600	61503693	1886	1886	1886	1886	0
126	20240531	181500	61503693	1886	1886	1886	1886	0
127	20240531	181400	61503693	1886	1886	1886	1886	0
128	20240531	181300	61503693	1886	1886	1886	1886	0
129	20240531	181200	61503693	1886	1886	1886	1886	0
130	20240531	181100	61503693	1886	1886	1886	1886	0
131	20240531	181000	61503693	1886	1886	1886	1886	0
132	20240531	180900	61503693	1886	1886	1886	1886	0
133	20240531	180800	61503693	1886	1886	1886	1886	0
134	20240531	180700	61503693	1886	1886	1886	1886	0
135	20240531	180600	61503693	1886	1886	1886	1886	0
136	20240531	180500	61503693	1886	1886	1886	1886	0
137	20240531	180400	61503693	1886	1886	1886	1886	0
138	20240531	180300	61503693	1886	1886	1886	1886	0
139	20240531	180200	61503693	1886	1886	1886	1886	0
140	20240531	180100	61503693	1886	1886	1886	1886	0
141	20240531	180000	61503693	1886	1886	1886	1886	0
142	20240531	175900	61503693	1886	1886	1886	1886	0
143	20240531	175800	61503693	1886	1886	1886	1886	0
144	20240531	175700	61503693	1886	1886	1886	1886	0
145	20240531	175600	61503693	1886	1886	1886	1886	0
146	20240531	175500	61503693	1886	1886	1886	1886	0
147	20240531	175400	61503693	1886	1886	1886	1886	0
148	20240531	175300	61503693	1886	1886	1886	1886	0
149	20240531	175200	61503693	1886	1886	1886	1886	0
150	20240531	175100	61503693	1886	1886	1886	1886	0
151	20240531	175000	61503693	1886	1886	1886	1886	0
152	20240531	174900	61503693	1886	1886	1886	1886	192
153	20240531	174800	61503693	1886	1886	1886	1886	0
154	20240531	174700	61503693	1886	1886	1886	1886	0
155	20240531	174600	61503693	1886	1886	1886	1886	0
156	20240531	174500	61503693	1886	1886	1886	1886	0
157	20240531	174400	61503693	1886	1886	1886	1886	0
158	20240531	174300	61503693	1886	1886	1886	1886	0
159	20240531	174200	61503693	1886	1886	1886	1886	0
160	20240531	174100	61503693	1886	1886	1886	1886	0
161	20240531	174000	61503693	1886	1886	1886	1886	0
162	20240531	173900	61503693	1886	1886	1886	1886	0
163	20240531	173800	61503693	1886	1886	1886	1886	0
164	20240531	173700	61503693	1886	1886	1886	1886	0
165	20240531	173600	61503693	1886	1886	1886	1886	0
166	20240531	173500	61503693	1886	1886	1886	1886	0
167	20240531	173400	61503693	1886	1886	1886	1886	0
168	20240531	173300	61503693	1886	1886	1886	1886	0
169	20240531	173200	61503693	1886	1886	1886	1886	0
170	20240531	173100	61503693	1886	1886	1886	1886	0
171	20240531	173000	61503693	1886	1886	1886	1886	0
172	20240531	172900	61503693	1886	1886	1886	1886	0
173	20240531	172800	61503693	1886	1886	1886	1886	0
174	20240531	172700	61503693	1886	1886	1886	1886	0
175	20240531	172600	61503693	1886	1886	1886	1886	0
176	20240531	172500	61503693	1886	1886	1886	1886	0
177	20240531	172400	61503693	1886	1886	1886	1886	0
178	20240531	172300	61503693	1886	1886	1886	1886	0
179	20240531	172200	61503693	1886	1886	1886	1886	0
180	20240531	172100	61503693	1886	1886	1886	1886	0
181	20240531	172000	61503693	1886	1886	1886	1886	0
182	20240531	171900	61503693	1886	1886	1886	1886	192
183	20240531	171800	61503693	1886	1886	1886	1886	0
184	20240531	171700	61503693	1886	1886	1886	1886	0
185	20240531	171600	61503693	1886	1886	1886	1886	0
186	20240531	171500	61503693	1886	1886	1886	1886	0
187	20240531	171400	61503693	1886	1886	1886	1886	0
188	20240531	171300	61503693	1886	1886	1886	1886	0
189	20240531	171200	61503693	1886	1886	1886	1886	0
190	20240531	171100	61503693	1886	1886	1886	1886	0
191	20240531	171000	61503693	1886	1886	1886	1886	0
192	20240531	170900	61503693	1886	1886	1886	1886	0
193	20240531	170800	61503693	1886	1886	1886	1886	0
194	20240531	170700	61503693	1886	1886	1886	1886	0
195	20240531	170600	61503693	1886	1886	1886	1886	0
196	20240531	170500	61503693	1886	1886	1886	1886	0
197	20240531	170400	61503693	1886	1886	1886	1886	0
198	20240531	170300	61503693	1886	1886	1886	1886	0
199	20240531	170200	61503693	1886	1886	1886	1886	0
200	20240531	170100	61503693	1886	1886	1886	1886	0
201	20240531	170000	61503693	1886	1886	1886	1886	0
202	20240531	165900	61503693	1886	1886	1886	1886	0
203	20240531	165800	61503693	1886	1886	1886	1886	0
204	20240531	165700	61503693	1886	1886	1886	1886	0
205	20240531	165600	61503693	1886	1886	1886	1886	0
206	20240531	165500	61503693	1886	1886	1886	1886	0
207	20240531	165400	61503693	1886	1886	1886	1886	0
208	20240531	165300	61503693	1886	1886	1886	1886	0
209	20240531	165200	61503693	1886	1886	1886	1886	0
210	20240531	165100	61503693	1886	1886	1886	1886	0
211	20240531	165000	61503693	1886	1886	1886	1886	0
212	20240531	164900	61503693	1886	1886	1886	1886	192
213	20240531	164800	61503693	1886	1886	1886	1886	0
214	20240531	164700	61503693	1886	1886	1886	1886	0
215	20240531	164600	61503693	1886	1886	1886	1886	0
216	20240531	164500	61503693	1886	1886	1886	1886	0
217	20240531	164400	61503693	1886	1886	1886	1886	0
218	20240531	164300	61503693	1886	1886	1886	1886	0
219	20240531	164200	61503693	1886	1886	1886	1886	0
220	20240531	164100	61503693	1886	1886	1886	1886	0
221	20240531	164000	61503693	1886	1886	1886	1886	0
222	20240531	163900	61503693	1886	1886	1886	1886	0
223	20240531	163800	61503693	1886	1886	1886	1886	0
224	20240531	163700	61503693	1886	1886	1886	1886	0
225	20240531	163600	61503693	1886	1886	1886	1886	0
226	20240531	163500	61503693	1886	1886	1886	1886	0
227	20240531	163400	61503693	1886	1886	1886	1886	0
228	20240531	163300	61503693	1886	1886	1886	1886	0
229	20240531	163200	61503693	1886	1886	1886	1886	0
230	20240531	163100	61503693	1886	1886	1886	1886	0
231	20240531	163000	61503693	1886	1886	1886	1886	0
232	20240531	162900	61503693	1886	1886	1886	1886	0
233	20240531	162800	61503693	1886	1886	1886	1886	0
234	20240531	162700	61503693	1886	1886	1886	1886	0
235	20240531	162600	61503693	1886	1886	1886	1886	0
236	20240531	162500	61503693	1886	1886	1886	1886	0
237	20240531	162400	61503693	1886	1886	1886	1886	0
238	20240531	162300	61503693	1886	1886	1886	1886	0
239	20240531	162200	61503693	1886	1886	1886	1886	0
240	20240531	162100	61503693	1886	1886	1886	1886	0
241	20240531	162000	61503693	1886	1886	1886	1886	0
242	20240531	161900	61503693	1886	1886	1886	1886	192
243	20240531	161800	61503693	1886	1886	1886	1886	0
244	20240531	161700	61503693	1886	1886	1886	1886	0
245	20240531	161600	61503693	1886	1886	1886	1886	0
246	20240531	161500	61503693	1886	1886	1886	1886	0
247	20240531	161400	61503693	1886	1886	1886	1886	0
248	20240531	161300	61503693	1886	1886	1886	1886	0
249	20240531	161200	61503693	1886	1886	1886	1886	0
250	20240531	161100	61503693	1886	1886	1886	1886	0
251	20240531	161000	61503693	1886	1886	1886	1886	0
252	20240531	160900	61503693	1886	1886	1886	1886	0
253	20240531	160800	61503693	1886	1886	1886	1886	0
254	20240531	160700	61503693	1886	1886	1886	1886	0
255	20240531	160600	61503693	1886	1886	1886	1886	0
256	20240531	160500	61503693	1886	1886	1886	1886	0
257	20240531	160400	61503693	1886	1886	1886	1886	0
258	20240531	160300	61503693	1886	1886	1886	1886	0
259	20240531	160200	61503693	1886	1886	1886	1886	0
260	20240531	160100	61503693	1886	1886	1886	1886	0
261	20240531	160000	61503693	1886	1886	1886	1886	0
262	20240531	155900	61503693	1886	1886	1886	1886	0
263	20240531	155800	61503693	1886	1886	1886	1886	0
264	20240531	155700	61503693	1886	1886	1886	1886	0
265	20240531	155600	61503693	1886	1886	1886	1886	0
266	20240531	155500	61503693	1886	1886	1886	1886	0
267	20240531	155400	61503693	1886	1886	1886	1886	0
268	20240531	155300	61503693	1886	1886	1886	1886	0
269	20240531	155200	61503693	1886	1886	1886	1886	0
270	20240531	155100	61503693	1886	1886	1886	1886	0
271	20240531	155000	61503693	1886	1886	1886	1886	0
272	20240531	154900	61503693	1886	1886	1886	1886	192
273	20240531	154800	61503693	1886	1886	1886	1886	0
274	20240531	154700	61503693	1886	1886	1886	1886	0
275	20240531	154600	61503693	1886	1886	1886	1886	0
276	20240531	154500	61503693	1886	1886	1886	1886	0
277	20240531	154400	61503693	1886	1886	1886	1886	0
278	20240531	154300	61503693	1886	1886	1886	1886	0
279	20240531	154200	61503693	1886	1886	1886	1886	0
280	20240531	154100	61503693	1886	1886	1886	1886	0
281	20240531	154000	61503693	1886	1886	1886	1886	0
282	20240531	153900	61503693	1886	1886	1886	1886	0
283	20240531	153800	61503693	1886	1886	1886	1886	0
284	20240531	153700	61503693	1886	1886	1886	1886	0
285	20240531	153600	61503693	1886	1886	1886	1886	0
286	20240531	153500	61503693	1886	1886	1886	1886	0
287	20240531	153400	61503693	1886	1886	1886	1886	0
288	20240531	153300	61503693	1886	1886	1886	1886	0
289	20240531	153200	61503693	1886	1886	1886	1886	0
290	20240531	153100	61503693	1886	1886	1886	1886	0
291	20240531	153000	61503693	1886	1886	1886	1886	192
292	20240531	152900	61141581	1877	1877	1877	1877	0
293	20240531	152800	61141581	1877	1877	1877	1877	0
294	20240531	152700	61141581	1877	1877	1877	1877	0
295	20240531	152600	61141581	1877	1877	1877	1877	0
296	20240531	152500	61141581	1877	1877	1877	1877	0
297	20240531	152400	61141581	1877	1877	1877	1877	0
298	20240531	152300	61141581	1877	1877	1877	1877	0
299	20240531	152200	61141581	1877	1877	1877	1877	0
300	20240531	152100	61141581	1877	1877	1877	1877	0
301	20240531	152000	61141581	1877	1877	1877	1877	0
302	20240531	151900	61141581	1877	1878	1878	1877	143
303	20240531	151800	60873168	1878	1878	1878	1878	0
304	20240531	151700	60873168	1878	1878	1878	1878	2
305	20240531	151600	60869412	1879	1879	1879	1879	7
306	20240531	151500	60856259	1877	1877	1877	1877	36
307	20240531	151400	60788687	1876	1876	1876	1876	0
308	20240531	151300	60788687	1876	1876	1876	1876	0
309	20240531	151200	60788687	1876	1876	1876	1876	0
310	20240531	151100	60788687	1876	1876	1876	1876	0
311	20240531	151000	60788687	1876	1876	1876	1876	0
312	20240531	150900	60788687	1876	1878	1878	1876	1101
313	20240531	150800	58721992	1878	1878	1878	1878	8
314	20240531	150700	58706968	1878	1878	1878	1878	13
315	20240531	150600	58682554	1878	1878	1878	1878	0
316	20240531	150500	58682554	1878	1878	1878	1878	0
317	20240531	150400	58682554	1878	1878	1878	1878	36
318	20240531	150300	58614946	1875	1875	1875	1875	0
319	20240531	150200	58614946	1875	1875	1875	1875	0
320	20240531	150100	58614946	1875	1875	1875	1875	0
321	20240531	150000	58614946	1875	1875	1875	1875	0
322	20240531	145900	58614946	1875	1875	1875	1875	0
323	20240531	145800	58614946	1875	1875	1875	1875	0
324	20240531	145700	58614946	1875	1875	1875	1875	0
325	20240531	145600	58614946	1875	1875	1875	1875	100
326	20240531	145500	58427446	1875	1875	1875	1875	0
327	20240531	145400	58427446	1875	1875	1875	1875	274
328	20240531	145300	57913696	1876	1876	1876	1876	50
329	20240531	145200	57819896	1876	1882	1882	1876	2900
330	20240531	145100	52375475	1886	1886	1886	1886	18
331	20240531	145000	52341527	1886	1886	1886	1886	0
332	20240531	144900	52341527	1886	1886	1886	1882	28
333	20240531	144800	52288743	1887	1887	1887	1887	0
334	20240531	144700	52288743	1887	1887	1887	1883	59
335	20240531	144600	52177440	1887	1884	1887	1884	480
336	20240531	144500	51272172	1883	1883	1883	1883	0
337	20240531	144400	51272172	1883	1883	1883	1883	0
338	20240531	144300	51272172	1883	1883	1883	1883	15
339	20240531	144200	51243927	1882	1882	1882	1882	17
340	20240531	144100	51211933	1881	1881	1881	1881	0
341	20240531	144000	51211933	1881	1881	1881	1881	0
342	20240531	143900	51211933	1881	1881	1881	1881	37
343	20240531	143800	51142336	1880	1880	1880	1880	0
344	20240531	143700	51142336	1880	1880	1880	1880	0
345	20240531	143600	51142336	1880	1880	1880	1880	4
346	20240531	143500	51134816	1880	1880	1880	1880	4
347	20240531	143400	51127296	1880	1880	1880	1880	3
348	20240531	143300	51121656	1880	1880	1880	1880	0
349	20240531	143200	51121656	1880	1879	1880	1879	23
350	20240531	143100	51078419	1879	1879	1879	1879	0
351	20240531	143000	51078419	1879	1879	1879	1879	0
352	20240531	142900	51078419	1879	1879	1879	1879	0
353	20240531	142800	51078419	1879	1879	1879	1879	0
354	20240531	142700	51078419	1879	1880	1880	1879	33
355	20240531	142600	51016382	1880	1880	1880	1880	0
356	20240531	142500	51016382	1880	1881	1881	1880	167
357	20240531	142400	50702365	1881	1881	1881	1881	0
358	20240531	142300	50702365	1881	1881	1881	1881	0
359	20240531	142200	50702365	1881	1881	1881	1881	0
360	20240531	142100	50702365	1881	1881	1881	1881	0
361	20240531	142000	50702365	1881	1881	1881	1881	0
362	20240531	141900	50702365	1881	1881	1881	1881	0
363	20240531	141800	50702365	1881	1881	1881	1881	0
364	20240531	141700	50702365	1881	1881	1881	1881	0
365	20240531	141600	50702365	1881	1881	1881	1881	0
366	20240531	141500	50702365	1881	1881	1881	1881	0
367	20240531	141400	50702365	1881	1881	1881	1881	0
368	20240531	141300	50702365	1881	1881	1881	1881	0
369	20240531	141200	50702365	1881	1884	1884	1881	14
370	20240531	141100	50675998	1884	1882	1884	1882	4
371	20240531	141000	50668464	1882	1882	1882	1882	3
372	20240531	140900	50662818	1881	1881	1881	1881	0
373	20240531	140800	50662818	1881	1881	1881	1881	0
374	20240531	140700	50662818	1881	1881	1881	1881	0
375	20240531	140600	50662818	1881	1881	1881	1881	0
376	20240531	140500	50662818	1881	1881	1881	1881	0
377	20240531	140400	50662818	1881	1881	1881	1881	0
378	20240531	140300	50662818	1881	1881	1881	1881	0
379	20240531	140200	50662818	1881	1881	1881	1881	0
380	20240531	140100	50662818	1881	1881	1881	1881	0
381	20240531	140000	50662818	1881	1881	1881	1881	0
382	20240531	135900	50662818	1881	1881	1881	1881	0
383	20240531	135800	50662818	1881	1881	1881	1881	0
384	20240531	135700	50662818	1881	1881	1881	1881	0
385	20240531	135600	50662818	1881	1881	1881	1881	1
386	20240531	135500	50660937	1881	1881	1881	1881	0
387	20240531	135400	50660937	1881	1881	1881	1881	4
388	20240531	135300	50653413	1881	1885	1885	1881	3186
389	20240531	135200	44648778	1885	1885	1885	1885	169
390	20240531	135100	44330213	1887	1887	1887	1887	0
391	20240531	135000	44330213	1887	1887	1887	1887	0
392	20240531	134900	44330213	1887	1887	1887	1887	0
393	20240531	134800	44330213	1887	1887	1887	1887	20
394	20240531	134700	44292473	1885	1885	1885	1885	0
395	20240531	134600	44292473	1885	1885	1885	1885	0
396	20240531	134500	44292473	1885	1886	1886	1885	334
397	20240531	134400	43662583	1885	1885	1885	1885	0
398	20240531	134300	43662583	1885	1887	1888	1885	1365
399	20240531	134200	41089350	1886	1886	1886	1886	0
400	20240531	134100	41089350	1886	1886	1886	1886	23
401	20240531	134000	41045972	1885	1885	1885	1885	0
402	20240531	133900	41045972	1885	1885	1885	1885	978
403	20240531	133800	39202442	1886	1886	1886	1886	11
404	20240531	133700	39181696	1886	1886	1886	1886	1
405	20240531	133600	39179810	1890	1890	1890	1890	0
406	20240531	133500	39179810	1890	1890	1890	1890	0
407	20240531	133400	39179810	1890	1890	1890	1890	0
408	20240531	133300	39179810	1890	1890	1890	1890	0
409	20240531	133200	39179810	1890	1890	1890	1890	0
410	20240531	133100	39179810	1890	1890	1890	1890	0
411	20240531	133000	39179810	1890	1890	1890	1885	171
412	20240531	132900	38856735	1890	1891	1891	1890	108
413	20240531	132800	38652582	1895	1895	1895	1895	0
414	20240531	132700	38652582	1895	1895	1895	1895	0
415	20240531	132600	38652582	1895	1895	1895	1895	0
416	20240531	132500	38652582	1895	1895	1895	1895	0
417	20240531	132400	38652582	1895	1895	1895	1895	0
418	20240531	132300	38652582	1895	1895	1895	1895	0
419	20240531	132200	38652582	1895	1895	1895	1895	0
420	20240531	132100	38652582	1895	1895	1895	1895	0
421	20240531	132000	38652582	1895	1895	1895	1895	0
422	20240531	131900	38652582	1895	1895	1895	1895	0
423	20240531	131800	38652582	1895	1895	1895	1895	0
424	20240531	131700	38652582	1895	1895	1895	1895	0
425	20240531	131600	38652582	1895	1895	1895	1895	0
426	20240531	131500	38652582	1895	1895	1895	1895	0
427	20240531	131400	38652582	1895	1895	1895	1895	0
428	20240531	131300	38652582	1895	1895	1895	1895	0
429	20240531	131200	38652582	1895	1895	1895	1895	0
430	20240531	131100	38652582	1895	1895	1895	1895	0
431	20240531	131000	38652582	1895	1895	1895	1895	0
432	20240531	130900	38652582	1895	1895	1895	1895	10
433	20240531	130800	38633632	1896	1896	1896	1896	0
434	20240531	130700	38633632	1896	1896	1896	1896	0
435	20240531	130600	38633632	1896	1896	1896	1896	0
436	20240531	130500	38633632	1896	1896	1896	1896	0
437	20240531	130400	38633632	1896	1896	1896	1896	3
438	20240531	130300	38627944	1897	1897	1897	1897	0
439	20240531	130200	38627944	1897	1897	1897	1897	0
440	20240531	130100	38627944	1897	1897	1897	1897	0
441	20240531	130000	38627944	1897	1897	1897	1897	0
442	20240531	125900	38627944	1897	1890	1897	1890	242
443	20240531	125800	38170481	1890	1890	1890	1890	295
444	20240531	125700	37612931	1890	1890	1890	1890	27
445	20240531	125600	37561901	1890	1890	1890	1890	339
446	20240531	125500	36921191	1890	1890	1890	1890	0
447	20240531	125400	36921191	1890	1890	1890	1890	0
448	20240531	125300	36921191	1890	1890	1890	1890	0
449	20240531	125200	36921191	1890	1890	1890	1890	0
450	20240531	125100	36921191	1890	1890	1890	1890	0
451	20240531	125000	36921191	1890	1890	1890	1890	0
452	20240531	124900	36921191	1890	1890	1890	1890	0
453	20240531	124800	36921191	1890	1890	1890	1890	0
454	20240531	124700	36921191	1890	1890	1890	1890	0
455	20240531	124600	36921191	1890	1890	1890	1890	0
456	20240531	124500	36921191	1890	1890	1890	1890	4
457	20240531	124400	36913631	1890	1890	1890	1890	0
458	20240531	124300	36913631	1890	1890	1890	1890	0
459	20240531	124200	36913631	1890	1890	1890	1890	38
460	20240531	124100	36841811	1890	1890	1890	1890	0
461	20240531	124000	36841811	1890	1889	1890	1885	211
462	20240531	123900	36443084	1885	1886	1890	1885	560
463	20240531	123800	35384993	1886	1886	1886	1886	8
464	20240531	123700	35369905	1885	1885	1885	1885	0
465	20240531	123600	35369905	1885	1885	1885	1885	0
466	20240531	123500	35369905	1885	1885	1885	1885	0
467	20240531	123400	35369905	1885	1885	1885	1885	0
468	20240531	123300	35369905	1885	1885	1885	1885	0
469	20240531	123200	35369905	1885	1885	1885	1885	0
470	20240531	123100	35369905	1885	1885	1885	1885	0
471	20240531	123000	35369905	1885	1885	1885	1885	0
472	20240531	122900	35369905	1885	1889	1889	1885	11
473	20240531	122800	35349130	1885	1885	1885	1885	0
474	20240531	122700	35349130	1885	1885	1885	1885	0
475	20240531	122600	35349130	1885	1886	1887	1885	1068
476	20240531	122500	33334902	1885	1887	1887	1885	142
477	20240531	122400	33067008	1885	1885	1885	1885	0
478	20240531	122300	33067008	1885	1885	1885	1885	0
479	20240531	122200	33067008	1885	1885	1885	1885	0
480	20240531	122100	33067008	1885	1885	1885	1885	0
481	20240531	122000	33067008	1885	1885	1885	1885	0
482	20240531	121900	33067008	1885	1885	1885	1885	0
483	20240531	121800	33067008	1885	1885	1885	1885	0
484	20240531	121700	33067008	1885	1886	1886	1885	16
485	20240531	121600	33036838	1885	1885	1885	1885	0
486	20240531	121500	33036838	1885	1885	1885	1885	0
487	20240531	121400	33036838	1885	1885	1885	1885	0
488	20240531	121300	33036838	1885	1885	1885	1885	0
489	20240531	121200	33036838	1885	1885	1885	1885	0
490	20240531	121100	33036838	1885	1885	1885	1885	0
491	20240531	121000	33036838	1885	1885	1885	1885	0
492	20240531	120900	33036838	1885	1887	1887	1885	164
493	20240531	120800	32727506	1886	1886	1886	1886	0
494	20240531	120700	32727506	1886	1886	1886	1886	0
495	20240531	120600	32727506	1886	1886	1886	1886	0
496	20240531	120500	32727506	1886	1889	1889	1886	22
497	20240531	120400	32685964	1889	1889	1889	1889	0
498	20240531	120300	32685964	1889	1889	1889	1889	0
499	20240531	120200	32685964	1889	1889	1889	1889	0
500	20240531	120100	32685964	1889	1889	1889	1889	0
501	20240531	120000	32685964	1889	1889	1889	1889	0
502	20240531	115900	32685964	1889	1889	1889	1889	0
503	20240531	115800	32685964	1889	1889	1889	1889	0
504	20240531	115700	32685964	1889	1889	1889	1889	2
505	20240531	115600	32682186	1889	1889	1889	1889	1
506	20240531	115500	32680297	1889	1889	1889	1889	0
507	20240531	115400	32680297	1889	1889	1889	1889	0
508	20240531	115300	32680297	1889	1889	1889	1889	0
509	20240531	115200	32680297	1889	1889	1889	1889	0
510	20240531	115100	32680297	1889	1889	1889	1889	0
511	20240531	115000	32680297	1889	1889	1889	1889	0
512	20240531	114900	32680297	1889	1889	1889	1889	0
513	20240531	114800	32680297	1889	1889	1889	1889	0
514	20240531	114700	32680297	1889	1889	1889	1889	0
515	20240531	114600	32680297	1889	1889	1889	1889	0
516	20240531	114500	32680297	1889	1889	1889	1889	0
517	20240531	114400	32680297	1889	1889	1889	1889	0
518	20240531	114300	32680297	1889	1889	1889	1889	2
519	20240531	114200	32676519	1888	1888	1888	1888	0
520	20240531	114100	32676519	1888	1888	1888	1888	0
521	20240531	114000	32676519	1888	1888	1888	1888	0
522	20240531	113900	32676519	1888	1888	1888	1888	5
523	20240531	113800	32667079	1885	1885	1885	1885	0
524	20240531	113700	32667079	1885	1885	1885	1885	0
525	20240531	113600	32667079	1885	1885	1885	1885	0
526	20240531	113500	32667079	1885	1885	1885	1885	8
527	20240531	113400	32651999	1888	1888	1888	1888	0
528	20240531	113300	32651999	1888	1888	1888	1888	0
529	20240531	113200	32651999	1888	1888	1888	1888	1
530	20240531	113100	32650111	1885	1885	1885	1885	8
531	20240531	113000	32635031	1885	1885	1885	1885	0
532	20240531	112900	32635031	1885	1885	1885	1885	0
533	20240531	112800	32635031	1885	1885	1885	1885	4
534	20240531	112700	32627491	1885	1885	1885	1885	4
535	20240531	112600	32619951	1885	1885	1885	1885	0
536	20240531	112500	32619951	1885	1885	1885	1885	114
537	20240531	112400	32405061	1886	1884	1886	1884	10
538	20240531	112300	32386210	1884	1884	1884	1884	12
539	20240531	112200	32363602	1884	1884	1884	1884	6
540	20240531	112100	32352298	1884	1884	1884	1884	9
541	20240531	112000	32335342	1884	1884	1884	1884	16
542	20240531	111900	32305198	1884	1890	1890	1884	585
543	20240531	111800	31200987	1891	1891	1891	1891	12
544	20240531	111700	31178295	1890	1890	1890	1890	0
545	20240531	111600	31178295	1890	1890	1890	1890	0
546	20240531	111500	31178295	1890	1890	1890	1890	0
547	20240531	111400	31178295	1890	1890	1890	1890	0
548	20240531	111300	31178295	1890	1890	1890	1890	0
549	20240531	111200	31178295	1890	1890	1890	1890	0
550	20240531	111100	31178295	1890	1890	1890	1890	0
551	20240531	111000	31178295	1890	1890	1890	1890	0
552	20240531	110900	31178295	1890	1890	1890	1890	0
553	20240531	110800	31178295	1890	1890	1890	1890	0
554	20240531	110700	31178295	1890	1890	1890	1890	0
555	20240531	110600	31178295	1890	1890	1890	1890	0
556	20240531	110500	31178295	1890	1890	1890	1890	0
557	20240531	110400	31178295	1890	1888	1890	1888	149
558	20240531	110300	30896701	1888	1888	1888	1888	0
559	20240531	110200	30896701	1888	1888	1888	1888	0
560	20240531	110100	30896701	1888	1888	1888	1888	0
561	20240531	110000	30896701	1888	1888	1888	1888	0
562	20240531	105900	30896701	1888	1888	1888	1888	9
563	20240531	105800	30879709	1889	1889	1889	1889	9
564	20240531	105700	30862708	1889	1889	1889	1889	234
565	20240531	105600	30420682	1890	1890	1890	1890	0
566	20240531	105500	30420682	1890	1890	1890	1890	0
567	20240531	105400	30420682	1890	1890	1890	1890	8
568	20240531	105300	30405562	1890	1890	1890	1890	0
569	20240531	105200	30405562	1890	1890	1890	1890	100
570	20240531	105100	30216562	1890	1894	1899	1890	363
571	20240531	105000	29529933	1894	1894	1894	1894	0
572	20240531	104900	29529933	1894	1894	1894	1894	0
573	20240531	104800	29529933	1894	1894	1894	1894	0
574	20240531	104700	29529933	1894	1894	1894	1894	0
575	20240531	104600	29529933	1894	1894	1894	1894	0
576	20240531	104500	29529933	1894	1894	1894	1894	0
577	20240531	104400	29529933	1894	1894	1894	1894	0
578	20240531	104300	29529933	1894	1894	1894	1894	0
579	20240531	104200	29529933	1894	1894	1894	1894	0
580	20240531	104100	29529933	1894	1894	1894	1894	27
581	20240531	104000	29478795	1901	1901	1901	1901	0
582	20240531	103900	29478795	1901	1901	1901	1901	3
583	20240531	103800	29473092	1900	1898	1900	1898	544
584	20240531	103700	28440118	1899	1899	1899	1899	0
585	20240531	103600	28440118	1899	1899	1899	1899	0
586	20240531	103500	28440118	1899	1899	1899	1899	0
587	20240531	103400	28440118	1899	1899	1899	1899	0
588	20240531	103300	28440118	1899	1899	1899	1899	0
589	20240531	103200	28440118	1899	1899	1899	1899	0
590	20240531	103100	28440118	1899	1899	1899	1899	0
591	20240531	103000	28440118	1899	1898	1899	1898	10
592	20240531	102900	28421133	1898	1894	1898	1894	156
593	20240531	102800	28125635	1894	1892	1894	1889	776
594	20240531	102700	26656581	1892	1892	1892	1892	7
595	20240531	102600	26643337	1889	1889	1889	1889	1
596	20240531	102500	26641448	1889	1889	1891	1888	677
597	20240531	102400	25362133	1889	1889	1889	1889	0
598	20240531	102300	25362133	1889	1889	1889	1889	11
599	20240531	102200	25341354	1888	1888	1888	1888	0
600	20240531	102100	25341354	1888	1888	1888	1888	0
601	20240531	102000	25341354	1888	1888	1888	1888	0
602	20240531	101900	25341354	1888	1888	1888	1888	1
603	20240531	101800	25339466	1888	1888	1888	1888	0
604	20240531	101700	25339466	1888	1888	1888	1888	51
605	20240531	101600	25243178	1888	1888	1888	1888	0
606	20240531	101500	25243178	1888	1884	1888	1884	1752
607	20240531	101400	21939989	1886	1886	1886	1886	0
608	20240531	101300	21939989	1886	1886	1886	1886	0
609	20240531	101200	21939989	1886	1886	1886	1886	6
610	20240531	101100	21928673	1884	1885	1885	1884	95
611	20240531	101000	21749684	1888	1888	1888	1888	0
612	20240531	100900	21749684	1888	1888	1888	1888	0
613	20240531	100800	21749684	1888	1888	1888	1888	0
614	20240531	100700	21749684	1888	1888	1888	1888	0
615	20240531	100600	21749684	1888	1888	1888	1888	0
616	20240531	100500	21749684	1888	1888	1888	1888	2
617	20240531	100400	21745908	1885	1885	1885	1885	10
618	20240531	100300	21727058	1888	1888	1888	1888	0
619	20240531	100200	21727058	1888	1885	1888	1885	31
620	20240531	100100	21668605	1888	1888	1888	1888	1
621	20240531	100000	21666717	1888	1885	1888	1885	28
622	20240531	095900	21613900	1885	1886	1886	1885	79
623	20240531	095800	21464939	1886	1886	1886	1886	10
624	20240531	095700	21446079	1885	1885	1885	1885	35
625	20240531	095600	21380104	1884	1884	1884	1883	264
626	20240531	095500	20882759	1884	1883	1884	1883	39
627	20240531	095400	20809312	1882	1882	1882	1882	55
628	20240531	095300	20705802	1883	1881	1883	1881	616
629	20240531	095200	19547036	1884	1884	1884	1884	6
630	20240531	095100	19535732	1884	1884	1884	1880	43
631	20240531	095000	19454864	1886	1886	1886	1886	0
632	20240531	094900	19454864	1886	1886	1886	1886	1
633	20240531	094800	19452978	1880	1880	1880	1880	0
634	20240531	094700	19452978	1880	1880	1880	1880	11
635	20240531	094600	19432298	1880	1883	1883	1875	4844
636	20240531	094500	10330563	1883	1883	1883	1883	0
637	20240531	094400	10330563	1883	1883	1883	1883	10
638	20240531	094300	10311733	1883	1883	1883	1883	5
639	20240531	094200	10302318	1889	1889	1889	1889	0
640	20240531	094100	10302318	1889	1889	1889	1889	7
641	20240531	094000	10289095	1889	1889	1889	1889	0
642	20240531	093900	10289095	1889	1887	1889	1887	264
643	20240531	093800	9790597	1885	1885	1885	1885	0
644	20240531	093700	9790597	1885	1885	1885	1885	0
645	20240531	093600	9790597	1885	1885	1885	1885	0
646	20240531	093500	9790597	1885	1885	1885	1885	0
647	20240531	093400	9790597	1885	1885	1885	1885	0
648	20240531	093300	9790597	1885	1885	1885	1885	0
649	20240531	093200	9790597	1885	1885	1885	1885	0
650	20240531	093100	9790597	1885	1885	1885	1885	0
651	20240531	093000	9790597	1885	1885	1885	1885	286
652	20240531	092900	9251487	1886	1886	1886	1886	100
653	20240531	092800	9062887	1889	1889	1889	1889	530
654	20240531	092700	8061717	1889	1890	1890	1889	74
655	20240531	092600	7921928	1893	1893	1893	1893	10
656	20240531	092500	7902998	1893	1893	1893	1893	12
657	20240531	092400	7880282	1894	1893	1894	1893	65
658	20240531	092300	7757232	1893	1894	1894	1893	636
659	20240531	092200	6552784	1900	1900	1900	1900	0
660	20240531	092100	6552784	1900	1900	1900	1900	0
661	20240531	092000	6552784	1900	1900	1900	1900	50
662	20240531	091900	6457784	1902	1902	1902	1902	5
663	20240531	091800	6448274	1902	1902	1902	1902	0
664	20240531	091700	6448274	1902	1902	1902	1902	0
665	20240531	091600	6448274	1902	1902	1902	1902	63
666	20240531	091500	6328448	1900	1900	1900	1900	300
667	20240531	091400	5758448	1900	1900	1900	1900	100
668	20240531	091300	5568448	1900	1900	1900	1900	448
669	20240531	091200	4717248	1900	1900	1900	1900	60
670	20240531	091100	4603248	1900	1896	1900	1896	203
671	20240531	091000	4218348	1895	1893	1895	1893	122
672	20240531	090900	3987160	1893	1893	1893	1893	12
673	20240531	090800	3964444	1893	1893	1893	1893	70
674	20240531	090700	3831934	1893	1893	1893	1893	0
675	20240531	090600	3831934	1893	1893	1893	1893	13
676	20240531	090500	3807325	1893	1893	1893	1893	70
677	20240531	090400	3674815	1893	1893	1893	1893	100
678	20240531	090300	3485515	1893	1889	1893	1889	500
679	20240531	090200	2539423	1889	1889	1889	1889	1
680	20240531	090100	2537534	1885	1885	1885	1885	0
681	20240531	090000	2537534	1885	1883	1885	1883	792