KissMeData/121890/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201900	197380309	1875	1875	1875	1875	3320
3	20240531	201800	197380309	1875	1875	1875	1875	0
4	20240531	201700	197380309	1875	1875	1875	1875	0
5	20240531	201600	197380309	1875	1875	1875	1875	0
6	20240531	201500	197380309	1875	1875	1875	1875	0
7	20240531	201400	197380309	1875	1875	1875	1875	0
8	20240531	201300	197380309	1875	1875	1875	1875	0
9	20240531	201200	197380309	1875	1875	1875	1875	0
10	20240531	201100	197380309	1875	1875	1875	1875	0
11	20240531	201000	197380309	1875	1875	1875	1875	0
12	20240531	200900	197380309	1875	1875	1875	1875	0
13	20240531	200800	197380309	1875	1875	1875	1875	0
14	20240531	200700	197380309	1875	1875	1875	1875	0
15	20240531	200600	197380309	1875	1875	1875	1875	0
16	20240531	200500	197380309	1875	1875	1875	1875	0
17	20240531	200400	197380309	1875	1875	1875	1875	0
18	20240531	200300	197380309	1875	1875	1875	1875	0
19	20240531	200200	197380309	1875	1875	1875	1875	0
20	20240531	200100	197380309	1875	1875	1875	1875	0
21	20240531	200000	197380309	1875	1875	1875	1875	0
22	20240531	195900	197380309	1875	1875	1875	1875	0
23	20240531	195800	197380309	1875	1875	1875	1875	0
24	20240531	195700	197380309	1875	1875	1875	1875	0
25	20240531	195600	197380309	1875	1875	1875	1875	0
26	20240531	195500	197380309	1875	1875	1875	1875	0
27	20240531	195400	197380309	1875	1875	1875	1875	0
28	20240531	195300	197380309	1875	1875	1875	1875	0
29	20240531	195200	197380309	1875	1875	1875	1875	0
30	20240531	195100	197380309	1875	1875	1875	1875	0
31	20240531	195000	197380309	1875	1875	1875	1875	0
32	20240531	194900	197380309	1875	1875	1875	1875	3320
33	20240531	194800	197380309	1875	1875	1875	1875	0
34	20240531	194700	197380309	1875	1875	1875	1875	0
35	20240531	194600	197380309	1875	1875	1875	1875	0
36	20240531	194500	197380309	1875	1875	1875	1875	0
37	20240531	194400	197380309	1875	1875	1875	1875	0
38	20240531	194300	197380309	1875	1875	1875	1875	0
39	20240531	194200	197380309	1875	1875	1875	1875	0
40	20240531	194100	197380309	1875	1875	1875	1875	0
41	20240531	194000	197380309	1875	1875	1875	1875	0
42	20240531	193900	197380309	1875	1875	1875	1875	0
43	20240531	193800	197380309	1875	1875	1875	1875	0
44	20240531	193700	197380309	1875	1875	1875	1875	0
45	20240531	193600	197380309	1875	1875	1875	1875	0
46	20240531	193500	197380309	1875	1875	1875	1875	0
47	20240531	193400	197380309	1875	1875	1875	1875	0
48	20240531	193300	197380309	1875	1875	1875	1875	0
49	20240531	193200	197380309	1875	1875	1875	1875	0
50	20240531	193100	197380309	1875	1875	1875	1875	0
51	20240531	193000	197380309	1875	1875	1875	1875	0
52	20240531	192900	197380309	1875	1875	1875	1875	0
53	20240531	192800	197380309	1875	1875	1875	1875	0
54	20240531	192700	197380309	1875	1875	1875	1875	0
55	20240531	192600	197380309	1875	1875	1875	1875	0
56	20240531	192500	197380309	1875	1875	1875	1875	0
57	20240531	192400	197380309	1875	1875	1875	1875	0
58	20240531	192300	197380309	1875	1875	1875	1875	0
59	20240531	192200	197380309	1875	1875	1875	1875	0
60	20240531	192100	197380309	1875	1875	1875	1875	0
61	20240531	192000	197380309	1875	1875	1875	1875	0
62	20240531	191900	197380309	1875	1875	1875	1875	3320
63	20240531	191800	197380309	1875	1875	1875	1875	0
64	20240531	191700	197380309	1875	1875	1875	1875	0
65	20240531	191600	197380309	1875	1875	1875	1875	0
66	20240531	191500	197380309	1875	1875	1875	1875	0
67	20240531	191400	197380309	1875	1875	1875	1875	0
68	20240531	191300	197380309	1875	1875	1875	1875	0
69	20240531	191200	197380309	1875	1875	1875	1875	0
70	20240531	191100	197380309	1875	1875	1875	1875	0
71	20240531	191000	197380309	1875	1875	1875	1875	0
72	20240531	190900	197380309	1875	1875	1875	1875	0
73	20240531	190800	197380309	1875	1875	1875	1875	0
74	20240531	190700	197380309	1875	1875	1875	1875	0
75	20240531	190600	197380309	1875	1875	1875	1875	0
76	20240531	190500	197380309	1875	1875	1875	1875	0
77	20240531	190400	197380309	1875	1875	1875	1875	0
78	20240531	190300	197380309	1875	1875	1875	1875	0
79	20240531	190200	197380309	1875	1875	1875	1875	0
80	20240531	190100	197380309	1875	1875	1875	1875	0
81	20240531	190000	197380309	1875	1875	1875	1875	0
82	20240531	185900	197380309	1875	1875	1875	1875	0
83	20240531	185800	197380309	1875	1875	1875	1875	0
84	20240531	185700	197380309	1875	1875	1875	1875	0
85	20240531	185600	197380309	1875	1875	1875	1875	0
86	20240531	185500	197380309	1875	1875	1875	1875	0
87	20240531	185400	197380309	1875	1875	1875	1875	0
88	20240531	185300	197380309	1875	1875	1875	1875	0
89	20240531	185200	197380309	1875	1875	1875	1875	0
90	20240531	185100	197380309	1875	1875	1875	1875	0
91	20240531	185000	197380309	1875	1875	1875	1875	0
92	20240531	184900	197380309	1875	1875	1875	1875	3320
93	20240531	184800	197380309	1875	1875	1875	1875	0
94	20240531	184700	197380309	1875	1875	1875	1875	0
95	20240531	184600	197380309	1875	1875	1875	1875	0
96	20240531	184500	197380309	1875	1875	1875	1875	0
97	20240531	184400	197380309	1875	1875	1875	1875	0
98	20240531	184300	197380309	1875	1875	1875	1875	0
99	20240531	184200	197380309	1875	1875	1875	1875	0
100	20240531	184100	197380309	1875	1875	1875	1875	0
101	20240531	184000	197380309	1875	1875	1875	1875	0
102	20240531	183900	197380309	1875	1875	1875	1875	0
103	20240531	183800	197380309	1875	1875	1875	1875	0
104	20240531	183700	197380309	1875	1875	1875	1875	0
105	20240531	183600	197380309	1875	1875	1875	1875	0
106	20240531	183500	197380309	1875	1875	1875	1875	0
107	20240531	183400	197380309	1875	1875	1875	1875	0
108	20240531	183300	197380309	1875	1875	1875	1875	0
109	20240531	183200	197380309	1875	1875	1875	1875	0
110	20240531	183100	197380309	1875	1875	1875	1875	0
111	20240531	183000	197380309	1875	1875	1875	1875	0
112	20240531	182900	197380309	1875	1875	1875	1875	0
113	20240531	182800	197380309	1875	1875	1875	1875	0
114	20240531	182700	197380309	1875	1875	1875	1875	0
115	20240531	182600	197380309	1875	1875	1875	1875	0
116	20240531	182500	197380309	1875	1875	1875	1875	0
117	20240531	182400	197380309	1875	1875	1875	1875	0
118	20240531	182300	197380309	1875	1875	1875	1875	0
119	20240531	182200	197380309	1875	1875	1875	1875	0
120	20240531	182100	197380309	1875	1875	1875	1875	0
121	20240531	182000	197380309	1875	1875	1875	1875	0
122	20240531	181900	197380309	1875	1875	1875	1875	3320
123	20240531	181800	197380309	1875	1875	1875	1875	0
124	20240531	181700	197380309	1875	1875	1875	1875	0
125	20240531	181600	197380309	1875	1875	1875	1875	0
126	20240531	181500	197380309	1875	1875	1875	1875	0
127	20240531	181400	197380309	1875	1875	1875	1875	0
128	20240531	181300	197380309	1875	1875	1875	1875	0
129	20240531	181200	197380309	1875	1875	1875	1875	0
130	20240531	181100	197380309	1875	1875	1875	1875	0
131	20240531	181000	197380309	1875	1875	1875	1875	0
132	20240531	180900	197380309	1875	1875	1875	1875	0
133	20240531	180800	197380309	1875	1875	1875	1875	0
134	20240531	180700	197380309	1875	1875	1875	1875	0
135	20240531	180600	197380309	1875	1875	1875	1875	0
136	20240531	180500	197380309	1875	1875	1875	1875	0
137	20240531	180400	197380309	1875	1875	1875	1875	0
138	20240531	180300	197380309	1875	1875	1875	1875	0
139	20240531	180200	197380309	1875	1875	1875	1875	0
140	20240531	180100	197380309	1875	1875	1875	1875	0
141	20240531	180000	197380309	1875	1875	1875	1875	0
142	20240531	175900	197380309	1875	1875	1875	1875	0
143	20240531	175800	197380309	1875	1875	1875	1875	0
144	20240531	175700	197380309	1875	1875	1875	1875	0
145	20240531	175600	197380309	1875	1875	1875	1875	0
146	20240531	175500	197380309	1875	1875	1875	1875	0
147	20240531	175400	197380309	1875	1875	1875	1875	0
148	20240531	175300	197380309	1875	1875	1875	1875	0
149	20240531	175200	197380309	1875	1875	1875	1875	0
150	20240531	175100	197380309	1875	1875	1875	1875	0
151	20240531	175000	197380309	1875	1875	1875	1875	0
152	20240531	174900	197380309	1875	1875	1875	1875	3320
153	20240531	174800	197380309	1875	1875	1875	1875	0
154	20240531	174700	197380309	1875	1875	1875	1875	0
155	20240531	174600	197380309	1875	1875	1875	1875	0
156	20240531	174500	197380309	1875	1875	1875	1875	0
157	20240531	174400	197380309	1875	1875	1875	1875	0
158	20240531	174300	197380309	1875	1875	1875	1875	0
159	20240531	174200	197380309	1875	1875	1875	1875	0
160	20240531	174100	197380309	1875	1875	1875	1875	0
161	20240531	174000	197380309	1875	1875	1875	1875	0
162	20240531	173900	197380309	1875	1875	1875	1875	0
163	20240531	173800	197380309	1875	1875	1875	1875	0
164	20240531	173700	197380309	1875	1875	1875	1875	0
165	20240531	173600	197380309	1875	1875	1875	1875	0
166	20240531	173500	197380309	1875	1875	1875	1875	0
167	20240531	173400	197380309	1875	1875	1875	1875	0
168	20240531	173300	197380309	1875	1875	1875	1875	0
169	20240531	173200	197380309	1875	1875	1875	1875	0
170	20240531	173100	197380309	1875	1875	1875	1875	0
171	20240531	173000	197380309	1875	1875	1875	1875	0
172	20240531	172900	197380309	1875	1875	1875	1875	0
173	20240531	172800	197380309	1875	1875	1875	1875	0
174	20240531	172700	197380309	1875	1875	1875	1875	0
175	20240531	172600	197380309	1875	1875	1875	1875	0
176	20240531	172500	197380309	1875	1875	1875	1875	0
177	20240531	172400	197380309	1875	1875	1875	1875	0
178	20240531	172300	197380309	1875	1875	1875	1875	0
179	20240531	172200	197380309	1875	1875	1875	1875	0
180	20240531	172100	197380309	1875	1875	1875	1875	0
181	20240531	172000	197380309	1875	1875	1875	1875	0
182	20240531	171900	197380309	1875	1875	1875	1875	3320
183	20240531	171800	197380309	1875	1875	1875	1875	0
184	20240531	171700	197380309	1875	1875	1875	1875	0
185	20240531	171600	197380309	1875	1875	1875	1875	0
186	20240531	171500	197380309	1875	1875	1875	1875	0
187	20240531	171400	197380309	1875	1875	1875	1875	0
188	20240531	171300	197380309	1875	1875	1875	1875	0
189	20240531	171200	197380309	1875	1875	1875	1875	0
190	20240531	171100	197380309	1875	1875	1875	1875	0
191	20240531	171000	197380309	1875	1875	1875	1875	0
192	20240531	170900	197380309	1875	1875	1875	1875	0
193	20240531	170800	197380309	1875	1875	1875	1875	0
194	20240531	170700	197380309	1875	1875	1875	1875	0
195	20240531	170600	197380309	1875	1875	1875	1875	0
196	20240531	170500	197380309	1875	1875	1875	1875	0
197	20240531	170400	197380309	1875	1875	1875	1875	0
198	20240531	170300	197380309	1875	1875	1875	1875	0
199	20240531	170200	197380309	1875	1875	1875	1875	0
200	20240531	170100	197380309	1875	1875	1875	1875	0
201	20240531	170000	197380309	1875	1875	1875	1875	0
202	20240531	165900	197380309	1875	1875	1875	1875	0
203	20240531	165800	197380309	1875	1875	1875	1875	0
204	20240531	165700	197380309	1875	1875	1875	1875	0
205	20240531	165600	197380309	1875	1875	1875	1875	0
206	20240531	165500	197380309	1875	1875	1875	1875	0
207	20240531	165400	197380309	1875	1875	1875	1875	0
208	20240531	165300	197380309	1875	1875	1875	1875	0
209	20240531	165200	197380309	1875	1875	1875	1875	0
210	20240531	165100	197380309	1875	1875	1875	1875	0
211	20240531	165000	197380309	1875	1875	1875	1875	0
212	20240531	164900	197380309	1875	1875	1875	1875	3320
213	20240531	164800	197380309	1875	1875	1875	1875	0
214	20240531	164700	197380309	1875	1875	1875	1875	0
215	20240531	164600	197380309	1875	1875	1875	1875	0
216	20240531	164500	197380309	1875	1875	1875	1875	0
217	20240531	164400	197380309	1875	1875	1875	1875	0
218	20240531	164300	197380309	1875	1875	1875	1875	0
219	20240531	164200	197380309	1875	1875	1875	1875	0
220	20240531	164100	197380309	1875	1875	1875	1875	0
221	20240531	164000	197380309	1875	1875	1875	1875	0
222	20240531	163900	197380309	1875	1875	1875	1875	0
223	20240531	163800	197380309	1875	1875	1875	1875	0
224	20240531	163700	197380309	1875	1875	1875	1875	0
225	20240531	163600	197380309	1875	1875	1875	1875	0
226	20240531	163500	197380309	1875	1875	1875	1875	0
227	20240531	163400	197380309	1875	1875	1875	1875	0
228	20240531	163300	197380309	1875	1875	1875	1875	0
229	20240531	163200	197380309	1875	1875	1875	1875	0
230	20240531	163100	197380309	1875	1875	1875	1875	0
231	20240531	163000	197380309	1875	1875	1875	1875	0
232	20240531	162900	197380309	1875	1875	1875	1875	0
233	20240531	162800	197380309	1875	1875	1875	1875	0
234	20240531	162700	197380309	1875	1875	1875	1875	0
235	20240531	162600	197380309	1875	1875	1875	1875	0
236	20240531	162500	197380309	1875	1875	1875	1875	0
237	20240531	162400	197380309	1875	1875	1875	1875	0
238	20240531	162300	197380309	1875	1875	1875	1875	0
239	20240531	162200	197380309	1875	1875	1875	1875	0
240	20240531	162100	197380309	1875	1875	1875	1875	0
241	20240531	162000	197380309	1875	1875	1875	1875	0
242	20240531	161900	197380309	1875	1875	1875	1875	3320
243	20240531	161800	197380309	1875	1875	1875	1875	0
244	20240531	161700	197380309	1875	1875	1875	1875	0
245	20240531	161600	197380309	1875	1875	1875	1875	0
246	20240531	161500	197380309	1875	1875	1875	1875	0
247	20240531	161400	197380309	1875	1875	1875	1875	0
248	20240531	161300	197380309	1875	1875	1875	1875	0
249	20240531	161200	197380309	1875	1875	1875	1875	0
250	20240531	161100	197380309	1875	1875	1875	1875	0
251	20240531	161000	197380309	1875	1875	1875	1875	0
252	20240531	160900	197380309	1875	1875	1875	1875	0
253	20240531	160800	197380309	1875	1875	1875	1875	0
254	20240531	160700	197380309	1875	1875	1875	1875	0
255	20240531	160600	197380309	1875	1875	1875	1875	0
256	20240531	160500	197380309	1875	1875	1875	1875	0
257	20240531	160400	197380309	1875	1875	1875	1875	0
258	20240531	160300	197380309	1875	1875	1875	1875	0
259	20240531	160200	197380309	1875	1875	1875	1875	0
260	20240531	160100	197380309	1875	1875	1875	1875	0
261	20240531	160000	197380309	1875	1875	1875	1875	0
262	20240531	155900	197380309	1875	1875	1875	1875	0
263	20240531	155800	197380309	1875	1875	1875	1875	0
264	20240531	155700	197380309	1875	1875	1875	1875	0
265	20240531	155600	197380309	1875	1875	1875	1875	0
266	20240531	155500	197380309	1875	1875	1875	1875	0
267	20240531	155400	197380309	1875	1875	1875	1875	0
268	20240531	155300	197380309	1875	1875	1875	1875	0
269	20240531	155200	197380309	1875	1875	1875	1875	0
270	20240531	155100	197380309	1875	1875	1875	1875	0
271	20240531	155000	197380309	1875	1875	1875	1875	0
272	20240531	154900	197380309	1875	1875	1875	1875	3320
273	20240531	154800	197380309	1875	1875	1875	1875	0
274	20240531	154700	197380309	1875	1875	1875	1875	0
275	20240531	154600	197380309	1875	1875	1875	1875	0
276	20240531	154500	197380309	1875	1875	1875	1875	0
277	20240531	154400	197380309	1875	1875	1875	1875	0
278	20240531	154300	197380309	1875	1875	1875	1875	0
279	20240531	154200	197380309	1875	1875	1875	1875	0
280	20240531	154100	197380309	1875	1875	1875	1875	0
281	20240531	154000	197380309	1875	1875	1875	1875	0
282	20240531	153900	197380309	1875	1875	1875	1875	0
283	20240531	153800	197380309	1875	1875	1875	1875	0
284	20240531	153700	197380309	1875	1875	1875	1875	0
285	20240531	153600	197380309	1875	1875	1875	1875	0
286	20240531	153500	197380309	1875	1875	1875	1875	0
287	20240531	153400	197380309	1875	1875	1875	1875	0
288	20240531	153300	197380309	1875	1875	1875	1875	0
289	20240531	153200	197380309	1875	1875	1875	1875	0
290	20240531	153100	197380309	1875	1875	1875	1875	0
291	20240531	153000	197380309	1875	1875	1875	1875	3320
292	20240531	152900	191155309	1898	1898	1898	1898	0
293	20240531	152800	191155309	1898	1898	1898	1898	0
294	20240531	152700	191155309	1898	1898	1898	1898	0
295	20240531	152600	191155309	1898	1898	1898	1898	0
296	20240531	152500	191155309	1898	1898	1898	1898	0
297	20240531	152400	191155309	1898	1898	1898	1898	0
298	20240531	152300	191155309	1898	1898	1898	1898	0
299	20240531	152200	191155309	1898	1898	1898	1898	0
300	20240531	152100	191155309	1898	1898	1898	1898	0
301	20240531	152000	191155309	1898	1898	1898	1898	0
302	20240531	151900	191155309	1898	1890	1898	1890	1001
303	20240531	151800	189263411	1897	1897	1897	1897	113
304	20240531	151700	189049050	1897	1897	1897	1897	0
305	20240531	151600	189049050	1897	1897	1897	1897	290
306	20240531	151500	188498920	1897	1896	1897	1890	103
307	20240531	151400	188303732	1890	1894	1896	1890	941
308	20240531	151300	186521807	1894	1894	1894	1894	250
309	20240531	151200	186048307	1894	1894	1894	1894	0
310	20240531	151100	186048307	1894	1894	1894	1894	0
311	20240531	151000	186048307	1894	1894	1894	1894	0
312	20240531	150900	186048307	1894	1894	1894	1894	200
313	20240531	150800	185669507	1894	1893	1894	1893	532
314	20240531	150700	184662429	1893	1891	1893	1891	660
315	20240531	150600	183413316	1880	1879	1880	1879	4853
316	20240531	150500	174290186	1880	1880	1880	1880	0
317	20240531	150400	174290186	1880	1880	1880	1880	0
318	20240531	150300	174290186	1880	1880	1880	1880	1086
319	20240531	150200	172248506	1892	1892	1892	1892	0
320	20240531	150100	172248506	1892	1892	1892	1892	0
321	20240531	150000	172248506	1892	1892	1892	1892	0
322	20240531	145900	172248506	1892	1880	1892	1880	5
323	20240531	145800	172239070	1880	1880	1880	1880	1
324	20240531	145700	172237190	1894	1894	1894	1894	0
325	20240531	145600	172237190	1894	1894	1894	1894	0
326	20240531	145500	172237190	1894	1894	1894	1894	0
327	20240531	145400	172237190	1894	1894	1894	1894	0
328	20240531	145300	172237190	1894	1894	1894	1894	0
329	20240531	145200	172237190	1894	1894	1894	1894	0
330	20240531	145100	172237190	1894	1894	1894	1894	0
331	20240531	145000	172237190	1894	1884	1894	1884	21
332	20240531	144900	172197616	1894	1894	1894	1894	0
333	20240531	144800	172197616	1894	1894	1894	1894	0
334	20240531	144700	172197616	1894	1894	1894	1894	0
335	20240531	144600	172197616	1894	1894	1894	1894	0
336	20240531	144500	172197616	1894	1894	1894	1894	0
337	20240531	144400	172197616	1894	1876	1895	1865	13279
338	20240531	144300	147194182	1876	1876	1876	1876	180
339	20240531	144200	146856502	1876	1876	1876	1876	0
340	20240531	144100	146856502	1876	1875	1876	1875	98
341	20240531	144000	146672747	1874	1874	1874	1874	90
342	20240531	143900	146504087	1874	1874	1874	1874	1
343	20240531	143800	146502213	1873	1873	1873	1873	854
344	20240531	143700	144902671	1872	1872	1872	1872	0
345	20240531	143600	144902671	1872	1872	1872	1872	88
346	20240531	143500	144737935	1872	1854	1872	1854	61
347	20240531	143400	144624787	1873	1873	1873	1873	0
348	20240531	143300	144624787	1873	1870	1873	1870	81
349	20240531	143200	144473204	1860	1858	1860	1858	2453
350	20240531	143100	139911636	1858	1858	1858	1858	0
351	20240531	143000	139911636	1858	1858	1858	1858	0
352	20240531	142900	139911636	1858	1857	1858	1857	2
353	20240531	142800	139907921	1858	1857	1858	1857	13
354	20240531	142700	139883779	1857	1857	1857	1857	50
355	20240531	142600	139790929	1857	1857	1857	1857	2
356	20240531	142500	139787215	1856	1856	1856	1856	4
357	20240531	142400	139779791	1858	1858	1858	1858	0
358	20240531	142300	139779791	1858	1858	1858	1858	0
359	20240531	142200	139779791	1858	1858	1858	1858	0
360	20240531	142100	139779791	1858	1858	1858	1858	0
361	20240531	142000	139779791	1858	1858	1858	1858	0
362	20240531	141900	139779791	1858	1858	1858	1858	0
363	20240531	141800	139779791	1858	1858	1858	1858	0
364	20240531	141700	139779791	1858	1858	1858	1858	0
365	20240531	141600	139779791	1858	1858	1858	1858	0
366	20240531	141500	139779791	1858	1846	1858	1846	59
367	20240531	141400	139670865	1858	1858	1858	1858	0
368	20240531	141300	139670865	1858	1858	1858	1858	2
369	20240531	141200	139667149	1846	1846	1846	1846	100
370	20240531	141100	139482549	1858	1858	1858	1858	2
371	20240531	141000	139478833	1846	1846	1846	1846	900
372	20240531	140900	137817433	1858	1858	1858	1858	0
373	20240531	140800	137817433	1858	1858	1858	1858	0
374	20240531	140700	137817433	1858	1858	1858	1858	0
375	20240531	140600	137817433	1858	1858	1858	1858	0
376	20240531	140500	137817433	1858	1858	1858	1858	0
377	20240531	140400	137817433	1858	1858	1858	1858	0
378	20240531	140300	137817433	1858	1858	1858	1858	0
379	20240531	140200	137817433	1858	1858	1858	1858	0
380	20240531	140100	137817433	1858	1858	1858	1858	0
381	20240531	140000	137817433	1858	1858	1858	1858	0
382	20240531	135900	137817433	1858	1858	1858	1858	0
383	20240531	135800	137817433	1858	1858	1858	1858	0
384	20240531	135700	137817433	1858	1858	1858	1858	0
385	20240531	135600	137817433	1858	1858	1858	1858	0
386	20240531	135500	137817433	1858	1846	1858	1846	59
387	20240531	135400	137708507	1858	1858	1858	1858	1
388	20240531	135300	137706649	1858	1858	1858	1846	75
389	20240531	135200	137568163	1858	1858	1858	1858	3
390	20240531	135100	137562589	1858	1858	1858	1858	0
391	20240531	135000	137562589	1858	1858	1858	1858	0
392	20240531	134900	137562589	1858	1858	1858	1858	0
393	20240531	134800	137562589	1858	1858	1858	1858	1
394	20240531	134700	137560731	1858	1858	1858	1858	0
395	20240531	134600	137560731	1858	1858	1858	1858	0
396	20240531	134500	137560731	1858	1858	1858	1858	0
397	20240531	134400	137560731	1858	1858	1858	1858	0
398	20240531	134300	137560731	1858	1858	1858	1858	5
399	20240531	134200	137551441	1858	1858	1858	1858	1
400	20240531	134100	137549583	1858	1858	1858	1858	0
401	20240531	134000	137549583	1858	1858	1858	1858	0
402	20240531	133900	137549583	1858	1858	1858	1858	0
403	20240531	133800	137549583	1858	1858	1858	1858	0
404	20240531	133700	137549583	1858	1858	1858	1858	0
405	20240531	133600	137549583	1858	1858	1858	1858	1
406	20240531	133500	137547725	1845	1845	1845	1845	58
407	20240531	133400	137440715	1858	1858	1858	1858	0
408	20240531	133300	137440715	1858	1858	1858	1858	0
409	20240531	133200	137440715	1858	1858	1858	1858	0
410	20240531	133100	137440715	1858	1858	1858	1858	0
411	20240531	133000	137440715	1858	1858	1858	1858	1
412	20240531	132900	137438857	1858	1858	1858	1858	0
413	20240531	132800	137438857	1858	1858	1858	1858	0
414	20240531	132700	137438857	1858	1858	1858	1858	0
415	20240531	132600	137438857	1858	1858	1858	1858	0
416	20240531	132500	137438857	1858	1858	1858	1858	0
417	20240531	132400	137438857	1858	1858	1858	1858	1
418	20240531	132300	137436999	1858	1858	1858	1858	0
419	20240531	132200	137436999	1858	1858	1858	1858	0
420	20240531	132100	137436999	1858	1858	1858	1858	0
421	20240531	132000	137436999	1858	1858	1858	1858	0
422	20240531	131900	137436999	1858	1858	1858	1858	0
423	20240531	131800	137436999	1858	1858	1858	1858	1
424	20240531	131700	137435141	1858	1858	1858	1858	0
425	20240531	131600	137435141	1858	1858	1858	1858	1
426	20240531	131500	137433283	1844	1844	1844	1844	58
427	20240531	131400	137326331	1859	1859	1859	1859	0
428	20240531	131300	137326331	1859	1859	1859	1859	1
429	20240531	131200	137324472	1858	1858	1858	1858	0
430	20240531	131100	137324472	1858	1858	1858	1858	0
431	20240531	131000	137324472	1858	1858	1858	1858	0
432	20240531	130900	137324472	1858	1858	1858	1858	898
433	20240531	130800	135655988	1858	1858	1858	1858	0
434	20240531	130700	135655988	1858	1858	1858	1858	0
435	20240531	130600	135655988	1858	1858	1858	1858	0
436	20240531	130500	135655988	1858	1858	1858	1858	0
437	20240531	130400	135655988	1858	1858	1858	1858	0
438	20240531	130300	135655988	1858	1858	1858	1858	0
439	20240531	130200	135655988	1858	1858	1858	1858	1
440	20240531	130100	135654130	1843	1843	1843	1843	0
441	20240531	130000	135654130	1843	1842	1843	1842	177
442	20240531	125900	135328021	1842	1842	1842	1842	0
443	20240531	125800	135328021	1842	1842	1842	1842	1
444	20240531	125700	135326179	1833	1833	1833	1833	0
445	20240531	125600	135326179	1833	1833	1833	1833	0
446	20240531	125500	135326179	1833	1833	1833	1833	58
447	20240531	125400	135219865	1842	1842	1842	1842	0
448	20240531	125300	135219865	1842	1842	1842	1842	0
449	20240531	125200	135219865	1842	1842	1842	1842	0
450	20240531	125100	135219865	1842	1842	1842	1842	0
451	20240531	125000	135219865	1842	1842	1842	1842	1
452	20240531	124900	135218023	1833	1833	1833	1833	5000
453	20240531	124800	126053023	1833	1833	1833	1833	0
454	20240531	124700	126053023	1833	1833	1833	1833	33
455	20240531	124600	125992534	1833	1833	1833	1833	0
456	20240531	124500	125992534	1833	1833	1833	1833	0
457	20240531	124400	125992534	1833	1833	1833	1833	0
458	20240531	124300	125992534	1833	1833	1833	1833	0
459	20240531	124200	125992534	1833	1833	1833	1833	0
460	20240531	124100	125992534	1833	1833	1833	1833	75
461	20240531	124000	125855059	1832	1832	1832	1832	0
462	20240531	123900	125855059	1832	1832	1832	1832	0
463	20240531	123800	125855059	1832	1832	1832	1832	0
464	20240531	123700	125855059	1832	1832	1832	1832	0
465	20240531	123600	125855059	1832	1832	1832	1832	0
466	20240531	123500	125855059	1832	1832	1832	1832	58
467	20240531	123400	125748803	1840	1840	1840	1840	0
468	20240531	123300	125748803	1840	1840	1840	1840	0
469	20240531	123200	125748803	1840	1840	1840	1840	0
470	20240531	123100	125748803	1840	1840	1840	1840	0
471	20240531	123000	125748803	1840	1840	1840	1840	0
472	20240531	122900	125748803	1840	1840	1840	1840	0
473	20240531	122800	125748803	1840	1840	1840	1840	0
474	20240531	122700	125748803	1840	1847	1847	1840	1002
475	20240531	122600	123903907	1860	1860	1860	1860	0
476	20240531	122500	123903907	1860	1860	1860	1860	1
477	20240531	122400	123902047	1852	1852	1852	1852	0
478	20240531	122300	123902047	1852	1852	1852	1852	0
479	20240531	122200	123902047	1852	1852	1852	1852	0
480	20240531	122100	123902047	1852	1852	1852	1852	0
481	20240531	122000	123902047	1852	1852	1852	1852	0
482	20240531	121900	123902047	1852	1852	1852	1852	0
483	20240531	121800	123902047	1852	1852	1852	1852	0
484	20240531	121700	123902047	1852	1852	1852	1852	0
485	20240531	121600	123902047	1852	1852	1852	1852	0
486	20240531	121500	123902047	1852	1852	1852	1852	58
487	20240531	121400	123794631	1873	1873	1873	1873	0
488	20240531	121300	123794631	1873	1873	1873	1873	0
489	20240531	121200	123794631	1873	1873	1873	1873	0
490	20240531	121100	123794631	1873	1873	1873	1873	0
491	20240531	121000	123794631	1873	1873	1873	1873	1
492	20240531	120900	123792758	1872	1872	1872	1872	1
493	20240531	120800	123790886	1872	1872	1872	1872	0
494	20240531	120700	123790886	1872	1872	1872	1872	1
495	20240531	120600	123789014	1868	1868	1868	1868	0
496	20240531	120500	123789014	1868	1868	1868	1868	560
497	20240531	120400	122742934	1873	1873	1873	1873	0
498	20240531	120300	122742934	1873	1873	1873	1873	0
499	20240531	120200	122742934	1873	1873	1873	1873	0
500	20240531	120100	122742934	1873	1873	1873	1873	0
501	20240531	120000	122742934	1873	1873	1873	1873	0
502	20240531	115900	122742934	1873	1873	1873	1873	0
503	20240531	115800	122742934	1873	1873	1873	1873	0
504	20240531	115700	122742934	1873	1873	1873	1873	0
505	20240531	115600	122742934	1873	1873	1873	1873	2
506	20240531	115500	122739188	1868	1868	1868	1868	58
507	20240531	115400	122630844	1873	1873	1873	1873	2
508	20240531	115300	122627098	1873	1873	1873	1873	0
509	20240531	115200	122627098	1873	1873	1873	1873	10
510	20240531	115100	122608368	1873	1873	1873	1873	0
511	20240531	115000	122608368	1873	1873	1873	1873	1
512	20240531	114900	122606495	1873	1868	1873	1868	22
513	20240531	114800	122565394	1873	1869	1873	1869	84
514	20240531	114700	122408247	1869	1869	1869	1869	2
515	20240531	114600	122404509	1868	1868	1868	1868	365
516	20240531	114500	121722689	1868	1867	1868	1867	665
517	20240531	114400	120481133	1867	1867	1867	1867	336
518	20240531	114300	119853821	1867	1867	1867	1867	0
519	20240531	114200	119853821	1867	1867	1867	1867	1
520	20240531	114100	119851954	1866	1862	1866	1852	1062
521	20240531	114000	117873426	1853	1853	1853	1853	0
522	20240531	113900	117873426	1853	1853	1853	1853	512
523	20240531	113800	116924690	1853	1853	1853	1853	636
524	20240531	113700	115746182	1853	1853	1853	1853	0
525	20240531	113600	115746182	1853	1853	1853	1853	0
526	20240531	113500	115746182	1853	1828	1853	1828	1999
527	20240531	113400	112069389	1834	1834	1834	1834	0
528	20240531	113300	112069389	1834	1834	1834	1834	0
529	20240531	113200	112069389	1834	1834	1834	1834	0
530	20240531	113100	112069389	1834	1834	1834	1834	0
531	20240531	113000	112069389	1834	1834	1834	1834	0
532	20240531	112900	112069389	1834	1834	1834	1834	0
533	20240531	112800	112069389	1834	1834	1834	1834	0
534	20240531	112700	112069389	1834	1834	1834	1834	0
535	20240531	112600	112069389	1834	1834	1834	1834	0
536	20240531	112500	112069389	1834	1829	1834	1829	498
537	20240531	112400	111158079	1828	1825	1828	1825	830
538	20240531	112300	109642923	1826	1826	1826	1826	0
539	20240531	112200	109642923	1826	1826	1826	1826	0
540	20240531	112100	109642923	1826	1826	1826	1826	0
541	20240531	112000	109642923	1826	1825	1826	1825	14
542	20240531	111900	109617360	1825	1825	1825	1825	0
543	20240531	111800	109617360	1825	1816	1825	1807	15931
544	20240531	111700	80803119	1826	1826	1826	1826	1
545	20240531	111600	80801293	1816	1816	1816	1816	0
546	20240531	111500	80801293	1816	1816	1816	1816	58
547	20240531	111400	80695965	1816	1816	1816	1816	0
548	20240531	111300	80695965	1816	1816	1816	1816	0
549	20240531	111200	80695965	1816	1816	1816	1816	356
550	20240531	111100	80049469	1826	1826	1826	1826	0
551	20240531	111000	80049469	1826	1826	1826	1826	0
552	20240531	110900	80049469	1826	1826	1826	1826	0
553	20240531	110800	80049469	1826	1826	1826	1826	0
554	20240531	110700	80049469	1826	1826	1826	1826	0
555	20240531	110600	80049469	1826	1826	1826	1826	0
556	20240531	110500	80049469	1826	1826	1826	1826	0
557	20240531	110400	80049469	1826	1826	1826	1826	1551
558	20240531	110300	77217343	1826	1826	1826	1826	0
559	20240531	110200	77217343	1826	1826	1826	1826	0
560	20240531	110100	77217343	1826	1826	1826	1826	0
561	20240531	110000	77217343	1826	1826	1826	1826	110
562	20240531	105900	77016483	1814	1814	1814	1814	0
563	20240531	105800	77016483	1814	1814	1814	1814	0
564	20240531	105700	77016483	1814	1814	1814	1814	0
565	20240531	105600	77016483	1814	1814	1814	1814	0
566	20240531	105500	77016483	1814	1814	1823	1814	316
567	20240531	105400	76443250	1827	1827	1827	1827	0
568	20240531	105300	76443250	1827	1827	1827	1827	0
569	20240531	105200	76443250	1827	1827	1827	1827	1
570	20240531	105100	76441423	1826	1826	1826	1826	0
571	20240531	105000	76441423	1826	1826	1826	1826	0
572	20240531	104900	76441423	1826	1826	1826	1826	0
573	20240531	104800	76441423	1826	1826	1826	1826	90
574	20240531	104700	76277083	1826	1826	1826	1826	0
575	20240531	104600	76277083	1826	1826	1826	1826	0
576	20240531	104500	76277083	1826	1826	1826	1826	0
577	20240531	104400	76277083	1826	1826	1826	1826	0
578	20240531	104300	76277083	1826	1826	1826	1826	0
579	20240531	104200	76277083	1826	1826	1826	1826	0
580	20240531	104100	76277083	1826	1826	1826	1826	0
581	20240531	104000	76277083	1826	1826	1826	1826	0
582	20240531	103900	76277083	1826	1826	1826	1826	0
583	20240531	103800	76277083	1826	1826	1826	1826	0
584	20240531	103700	76277083	1826	1826	1826	1826	0
585	20240531	103600	76277083	1826	1826	1826	1826	1
586	20240531	103500	76275257	1804	1804	1804	1804	58
587	20240531	103400	76170625	1827	1827	1827	1827	0
588	20240531	103300	76170625	1827	1827	1827	1827	0
589	20240531	103200	76170625	1827	1827	1827	1827	0
590	20240531	103100	76170625	1827	1827	1827	1827	10
591	20240531	103000	76152355	1832	1822	1832	1796	5022
592	20240531	102900	67050876	1842	1833	1842	1821	4528
593	20240531	102800	58793534	1842	1842	1842	1842	0
594	20240531	102700	58793534	1842	1842	1842	1842	0
595	20240531	102600	58793534	1842	1842	1842	1842	0
596	20240531	102500	58793534	1842	1842	1842	1842	0
597	20240531	102400	58793534	1842	1842	1842	1842	0
598	20240531	102300	58793534	1842	1842	1842	1842	0
599	20240531	102200	58793534	1842	1842	1842	1842	0
600	20240531	102100	58793534	1842	1842	1842	1842	0
601	20240531	102000	58793534	1842	1841	1842	1841	21
602	20240531	101900	58754872	1841	1841	1841	1841	0
603	20240531	101800	58754872	1841	1841	1841	1841	0
604	20240531	101700	58754872	1841	1841	1841	1841	0
605	20240531	101600	58754872	1841	1841	1841	1841	2
606	20240531	101500	58751190	1832	1832	1832	1832	58
607	20240531	101400	58644934	1857	1857	1857	1857	0
608	20240531	101300	58644934	1857	1857	1857	1857	0
609	20240531	101200	58644934	1857	1857	1857	1857	0
610	20240531	101100	58644934	1857	1833	1857	1833	240
611	20240531	101000	58204990	1857	1857	1857	1857	1
612	20240531	100900	58203133	1831	1832	1832	1831	2000
613	20240531	100800	54539576	1834	1834	1834	1834	0
614	20240531	100700	54539576	1834	1844	1844	1831	1282
615	20240531	100600	52188795	1844	1844	1844	1844	0
616	20240531	100500	52188795	1844	1844	1844	1844	1
617	20240531	100400	52186951	1844	1844	1844	1844	0
618	20240531	100300	52186951	1844	1845	1845	1844	1000
619	20240531	100200	50342287	1844	1844	1844	1844	0
620	20240531	100100	50342287	1844	1857	1857	1844	3001
621	20240531	100000	44807756	1863	1863	1863	1863	0
622	20240531	095900	44807756	1863	1863	1863	1863	1
623	20240531	095800	44805893	1845	1845	1845	1845	0
624	20240531	095700	44805893	1845	1845	1845	1845	0
625	20240531	095600	44805893	1845	1846	1846	1845	500
626	20240531	095500	43882963	1845	1845	1845	1845	58
627	20240531	095400	43775953	1864	1864	1864	1864	0
628	20240531	095300	43775953	1864	1864	1864	1864	0
629	20240531	095200	43775953	1864	1864	1864	1864	0
630	20240531	095100	43775953	1864	1849	1864	1846	438
631	20240531	095000	42966157	1864	1864	1864	1864	0
632	20240531	094900	42966157	1864	1864	1864	1864	1
633	20240531	094800	42964293	1868	1868	1868	1868	0
634	20240531	094700	42964293	1868	1868	1868	1868	0
635	20240531	094600	42964293	1868	1868	1868	1868	0
636	20240531	094500	42964293	1868	1868	1868	1868	0
637	20240531	094400	42964293	1868	1868	1868	1868	0
638	20240531	094300	42964293	1868	1868	1868	1868	0
639	20240531	094200	42964293	1868	1858	1868	1845	675
640	20240531	094100	41716465	1868	1868	1868	1868	1
641	20240531	094000	41714597	1868	1868	1868	1868	0
642	20240531	093900	41714597	1868	1868	1868	1868	0
643	20240531	093800	41714597	1868	1868	1868	1868	0
644	20240531	093700	41714597	1868	1868	1868	1868	1
645	20240531	093600	41712729	1857	1858	1868	1857	7
646	20240531	093500	41699714	1858	1858	1858	1858	54
647	20240531	093400	41599382	1879	1879	1879	1879	1
648	20240531	093300	41597503	1862	1862	1862	1862	325
649	20240531	093200	40992353	1862	1862	1862	1862	0
650	20240531	093100	40992353	1862	1860	1862	1860	155
651	20240531	093000	40704051	1844	1860	1860	1844	1071
652	20240531	092900	38713127	1860	1860	1860	1860	0
653	20240531	092800	38713127	1860	1860	1860	1860	0
654	20240531	092700	38713127	1860	1860	1860	1860	0
655	20240531	092600	38713127	1860	1860	1860	1860	21
656	20240531	092500	38674067	1860	1860	1860	1860	1
657	20240531	092400	38672207	1838	1838	1838	1838	306
658	20240531	092300	38109779	1860	1860	1860	1860	22
659	20240531	092200	38068859	1860	1860	1860	1860	0
660	20240531	092100	38068859	1860	1860	1860	1860	0
661	20240531	092000	38068859	1860	1860	1860	1860	0
662	20240531	091900	38068859	1860	1860	1860	1860	8
663	20240531	091800	38053979	1860	1859	1860	1859	2
664	20240531	091700	38050260	1860	1840	1860	1840	83
665	20240531	091600	37897520	1840	1840	1840	1840	0
666	20240531	091500	37897520	1840	1840	1840	1840	442
667	20240531	091400	37084240	1840	1840	1840	1840	0
668	20240531	091300	37084240	1840	1859	1859	1840	4
669	20240531	091200	37076861	1862	1862	1862	1862	0
670	20240531	091100	37076861	1862	1862	1862	1862	0
671	20240531	091000	37076861	1862	1862	1862	1862	3
672	20240531	090900	37071275	1862	1862	1862	1862	126
673	20240531	090800	36836663	1862	1862	1862	1862	5
674	20240531	090700	36827353	1863	1865	1865	1863	248
675	20240531	090600	36364997	1874	1867	1875	1867	1266
676	20240531	090500	33995590	1868	1868	1868	1868	1022
677	20240531	090400	32086494	1847	1847	1847	1847	90
678	20240531	090300	31920264	1882	1881	1882	1881	144
679	20240531	090200	31649328	1838	1838	1838	1838	8
680	20240531	090100	31634624	1847	1828	1898	1828	3203
681	20240531	090000	25753665	1815	1813	1815	1811	14068