KissMeData/123750/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202000	80252528	1833	1833	1833	1833	5065
3	20240531	201900	80252528	1833	1833	1833	1833	0
4	20240531	201800	80252528	1833	1833	1833	1833	0
5	20240531	201700	80252528	1833	1833	1833	1833	0
6	20240531	201600	80252528	1833	1833	1833	1833	0
7	20240531	201500	80252528	1833	1833	1833	1833	0
8	20240531	201400	80252528	1833	1833	1833	1833	0
9	20240531	201300	80252528	1833	1833	1833	1833	0
10	20240531	201200	80252528	1833	1833	1833	1833	0
11	20240531	201100	80252528	1833	1833	1833	1833	0
12	20240531	201000	80252528	1833	1833	1833	1833	0
13	20240531	200900	80252528	1833	1833	1833	1833	0
14	20240531	200800	80252528	1833	1833	1833	1833	0
15	20240531	200700	80252528	1833	1833	1833	1833	0
16	20240531	200600	80252528	1833	1833	1833	1833	0
17	20240531	200500	80252528	1833	1833	1833	1833	0
18	20240531	200400	80252528	1833	1833	1833	1833	0
19	20240531	200300	80252528	1833	1833	1833	1833	0
20	20240531	200200	80252528	1833	1833	1833	1833	0
21	20240531	200100	80252528	1833	1833	1833	1833	0
22	20240531	200000	80252528	1833	1833	1833	1833	0
23	20240531	195900	80252528	1833	1833	1833	1833	0
24	20240531	195800	80252528	1833	1833	1833	1833	0
25	20240531	195700	80252528	1833	1833	1833	1833	0
26	20240531	195600	80252528	1833	1833	1833	1833	0
27	20240531	195500	80252528	1833	1833	1833	1833	0
28	20240531	195400	80252528	1833	1833	1833	1833	0
29	20240531	195300	80252528	1833	1833	1833	1833	0
30	20240531	195200	80252528	1833	1833	1833	1833	0
31	20240531	195100	80252528	1833	1833	1833	1833	0
32	20240531	195000	80252528	1833	1833	1833	1833	5065
33	20240531	194900	80252528	1833	1833	1833	1833	0
34	20240531	194800	80252528	1833	1833	1833	1833	0
35	20240531	194700	80252528	1833	1833	1833	1833	0
36	20240531	194600	80252528	1833	1833	1833	1833	0
37	20240531	194500	80252528	1833	1833	1833	1833	0
38	20240531	194400	80252528	1833	1833	1833	1833	0
39	20240531	194300	80252528	1833	1833	1833	1833	0
40	20240531	194200	80252528	1833	1833	1833	1833	0
41	20240531	194100	80252528	1833	1833	1833	1833	0
42	20240531	194000	80252528	1833	1833	1833	1833	0
43	20240531	193900	80252528	1833	1833	1833	1833	0
44	20240531	193800	80252528	1833	1833	1833	1833	0
45	20240531	193700	80252528	1833	1833	1833	1833	0
46	20240531	193600	80252528	1833	1833	1833	1833	0
47	20240531	193500	80252528	1833	1833	1833	1833	0
48	20240531	193400	80252528	1833	1833	1833	1833	0
49	20240531	193300	80252528	1833	1833	1833	1833	0
50	20240531	193200	80252528	1833	1833	1833	1833	0
51	20240531	193100	80252528	1833	1833	1833	1833	0
52	20240531	193000	80252528	1833	1833	1833	1833	0
53	20240531	192900	80252528	1833	1833	1833	1833	0
54	20240531	192800	80252528	1833	1833	1833	1833	0
55	20240531	192700	80252528	1833	1833	1833	1833	0
56	20240531	192600	80252528	1833	1833	1833	1833	0
57	20240531	192500	80252528	1833	1833	1833	1833	0
58	20240531	192400	80252528	1833	1833	1833	1833	0
59	20240531	192300	80252528	1833	1833	1833	1833	0
60	20240531	192200	80252528	1833	1833	1833	1833	0
61	20240531	192100	80252528	1833	1833	1833	1833	0
62	20240531	192000	80252528	1833	1833	1833	1833	5065
63	20240531	191900	80252528	1833	1833	1833	1833	0
64	20240531	191800	80252528	1833	1833	1833	1833	0
65	20240531	191700	80252528	1833	1833	1833	1833	0
66	20240531	191600	80252528	1833	1833	1833	1833	0
67	20240531	191500	80252528	1833	1833	1833	1833	0
68	20240531	191400	80252528	1833	1833	1833	1833	0
69	20240531	191300	80252528	1833	1833	1833	1833	0
70	20240531	191200	80252528	1833	1833	1833	1833	0
71	20240531	191100	80252528	1833	1833	1833	1833	0
72	20240531	191000	80252528	1833	1833	1833	1833	0
73	20240531	190900	80252528	1833	1833	1833	1833	0
74	20240531	190800	80252528	1833	1833	1833	1833	0
75	20240531	190700	80252528	1833	1833	1833	1833	0
76	20240531	190600	80252528	1833	1833	1833	1833	0
77	20240531	190500	80252528	1833	1833	1833	1833	0
78	20240531	190400	80252528	1833	1833	1833	1833	0
79	20240531	190300	80252528	1833	1833	1833	1833	0
80	20240531	190200	80252528	1833	1833	1833	1833	0
81	20240531	190100	80252528	1833	1833	1833	1833	0
82	20240531	190000	80252528	1833	1833	1833	1833	0
83	20240531	185900	80252528	1833	1833	1833	1833	0
84	20240531	185800	80252528	1833	1833	1833	1833	0
85	20240531	185700	80252528	1833	1833	1833	1833	0
86	20240531	185600	80252528	1833	1833	1833	1833	0
87	20240531	185500	80252528	1833	1833	1833	1833	0
88	20240531	185400	80252528	1833	1833	1833	1833	0
89	20240531	185300	80252528	1833	1833	1833	1833	0
90	20240531	185200	80252528	1833	1833	1833	1833	0
91	20240531	185100	80252528	1833	1833	1833	1833	0
92	20240531	185000	80252528	1833	1833	1833	1833	5065
93	20240531	184900	80252528	1833	1833	1833	1833	0
94	20240531	184800	80252528	1833	1833	1833	1833	0
95	20240531	184700	80252528	1833	1833	1833	1833	0
96	20240531	184600	80252528	1833	1833	1833	1833	0
97	20240531	184500	80252528	1833	1833	1833	1833	0
98	20240531	184400	80252528	1833	1833	1833	1833	0
99	20240531	184300	80252528	1833	1833	1833	1833	0
100	20240531	184200	80252528	1833	1833	1833	1833	0
101	20240531	184100	80252528	1833	1833	1833	1833	0
102	20240531	184000	80252528	1833	1833	1833	1833	0
103	20240531	183900	80252528	1833	1833	1833	1833	0
104	20240531	183800	80252528	1833	1833	1833	1833	0
105	20240531	183700	80252528	1833	1833	1833	1833	0
106	20240531	183600	80252528	1833	1833	1833	1833	0
107	20240531	183500	80252528	1833	1833	1833	1833	0
108	20240531	183400	80252528	1833	1833	1833	1833	0
109	20240531	183300	80252528	1833	1833	1833	1833	0
110	20240531	183200	80252528	1833	1833	1833	1833	0
111	20240531	183100	80252528	1833	1833	1833	1833	0
112	20240531	183000	80252528	1833	1833	1833	1833	0
113	20240531	182900	80252528	1833	1833	1833	1833	0
114	20240531	182800	80252528	1833	1833	1833	1833	0
115	20240531	182700	80252528	1833	1833	1833	1833	0
116	20240531	182600	80252528	1833	1833	1833	1833	0
117	20240531	182500	80252528	1833	1833	1833	1833	0
118	20240531	182400	80252528	1833	1833	1833	1833	0
119	20240531	182300	80252528	1833	1833	1833	1833	0
120	20240531	182200	80252528	1833	1833	1833	1833	0
121	20240531	182100	80252528	1833	1833	1833	1833	0
122	20240531	182000	80252528	1833	1833	1833	1833	5065
123	20240531	181900	80252528	1833	1833	1833	1833	0
124	20240531	181800	80252528	1833	1833	1833	1833	0
125	20240531	181700	80252528	1833	1833	1833	1833	0
126	20240531	181600	80252528	1833	1833	1833	1833	0
127	20240531	181500	80252528	1833	1833	1833	1833	0
128	20240531	181400	80252528	1833	1833	1833	1833	0
129	20240531	181300	80252528	1833	1833	1833	1833	0
130	20240531	181200	80252528	1833	1833	1833	1833	0
131	20240531	181100	80252528	1833	1833	1833	1833	0
132	20240531	181000	80252528	1833	1833	1833	1833	0
133	20240531	180900	80252528	1833	1833	1833	1833	0
134	20240531	180800	80252528	1833	1833	1833	1833	0
135	20240531	180700	80252528	1833	1833	1833	1833	0
136	20240531	180600	80252528	1833	1833	1833	1833	0
137	20240531	180500	80252528	1833	1833	1833	1833	0
138	20240531	180400	80252528	1833	1833	1833	1833	0
139	20240531	180300	80252528	1833	1833	1833	1833	0
140	20240531	180200	80252528	1833	1833	1833	1833	0
141	20240531	180100	80252528	1833	1833	1833	1833	0
142	20240531	180000	80252528	1833	1833	1833	1833	0
143	20240531	175900	80252528	1833	1833	1833	1833	0
144	20240531	175800	80252528	1833	1833	1833	1833	0
145	20240531	175700	80252528	1833	1833	1833	1833	0
146	20240531	175600	80252528	1833	1833	1833	1833	0
147	20240531	175500	80252528	1833	1833	1833	1833	0
148	20240531	175400	80252528	1833	1833	1833	1833	0
149	20240531	175300	80252528	1833	1833	1833	1833	0
150	20240531	175200	80252528	1833	1833	1833	1833	0
151	20240531	175100	80252528	1833	1833	1833	1833	0
152	20240531	175000	80252528	1833	1833	1833	1833	5065
153	20240531	174900	80252528	1833	1833	1833	1833	0
154	20240531	174800	80252528	1833	1833	1833	1833	0
155	20240531	174700	80252528	1833	1833	1833	1833	0
156	20240531	174600	80252528	1833	1833	1833	1833	0
157	20240531	174500	80252528	1833	1833	1833	1833	0
158	20240531	174400	80252528	1833	1833	1833	1833	0
159	20240531	174300	80252528	1833	1833	1833	1833	0
160	20240531	174200	80252528	1833	1833	1833	1833	0
161	20240531	174100	80252528	1833	1833	1833	1833	0
162	20240531	174000	80252528	1833	1833	1833	1833	0
163	20240531	173900	80252528	1833	1833	1833	1833	0
164	20240531	173800	80252528	1833	1833	1833	1833	0
165	20240531	173700	80252528	1833	1833	1833	1833	0
166	20240531	173600	80252528	1833	1833	1833	1833	0
167	20240531	173500	80252528	1833	1833	1833	1833	0
168	20240531	173400	80252528	1833	1833	1833	1833	0
169	20240531	173300	80252528	1833	1833	1833	1833	0
170	20240531	173200	80252528	1833	1833	1833	1833	0
171	20240531	173100	80252528	1833	1833	1833	1833	0
172	20240531	173000	80252528	1833	1833	1833	1833	0
173	20240531	172900	80252528	1833	1833	1833	1833	0
174	20240531	172800	80252528	1833	1833	1833	1833	0
175	20240531	172700	80252528	1833	1833	1833	1833	0
176	20240531	172600	80252528	1833	1833	1833	1833	0
177	20240531	172500	80252528	1833	1833	1833	1833	0
178	20240531	172400	80252528	1833	1833	1833	1833	0
179	20240531	172300	80252528	1833	1833	1833	1833	0
180	20240531	172200	80252528	1833	1833	1833	1833	0
181	20240531	172100	80252528	1833	1833	1833	1833	0
182	20240531	172000	80252528	1833	1833	1833	1833	5065
183	20240531	171900	80252528	1833	1833	1833	1833	0
184	20240531	171800	80252528	1833	1833	1833	1833	0
185	20240531	171700	80252528	1833	1833	1833	1833	0
186	20240531	171600	80252528	1833	1833	1833	1833	0
187	20240531	171500	80252528	1833	1833	1833	1833	0
188	20240531	171400	80252528	1833	1833	1833	1833	0
189	20240531	171300	80252528	1833	1833	1833	1833	0
190	20240531	171200	80252528	1833	1833	1833	1833	0
191	20240531	171100	80252528	1833	1833	1833	1833	0
192	20240531	171000	80252528	1833	1833	1833	1833	0
193	20240531	170900	80252528	1833	1833	1833	1833	0
194	20240531	170800	80252528	1833	1833	1833	1833	0
195	20240531	170700	80252528	1833	1833	1833	1833	0
196	20240531	170600	80252528	1833	1833	1833	1833	0
197	20240531	170500	80252528	1833	1833	1833	1833	0
198	20240531	170400	80252528	1833	1833	1833	1833	0
199	20240531	170300	80252528	1833	1833	1833	1833	0
200	20240531	170200	80252528	1833	1833	1833	1833	0
201	20240531	170100	80252528	1833	1833	1833	1833	0
202	20240531	170000	80252528	1833	1833	1833	1833	0
203	20240531	165900	80252528	1833	1833	1833	1833	0
204	20240531	165800	80252528	1833	1833	1833	1833	0
205	20240531	165700	80252528	1833	1833	1833	1833	0
206	20240531	165600	80252528	1833	1833	1833	1833	0
207	20240531	165500	80252528	1833	1833	1833	1833	0
208	20240531	165400	80252528	1833	1833	1833	1833	0
209	20240531	165300	80252528	1833	1833	1833	1833	0
210	20240531	165200	80252528	1833	1833	1833	1833	0
211	20240531	165100	80252528	1833	1833	1833	1833	0
212	20240531	165000	80252528	1833	1833	1833	1833	5065
213	20240531	164900	80252528	1833	1833	1833	1833	0
214	20240531	164800	80252528	1833	1833	1833	1833	0
215	20240531	164700	80252528	1833	1833	1833	1833	0
216	20240531	164600	80252528	1833	1833	1833	1833	0
217	20240531	164500	80252528	1833	1833	1833	1833	0
218	20240531	164400	80252528	1833	1833	1833	1833	0
219	20240531	164300	80252528	1833	1833	1833	1833	0
220	20240531	164200	80252528	1833	1833	1833	1833	0
221	20240531	164100	80252528	1833	1833	1833	1833	0
222	20240531	164000	80252528	1833	1833	1833	1833	0
223	20240531	163900	80252528	1833	1833	1833	1833	0
224	20240531	163800	80252528	1833	1833	1833	1833	0
225	20240531	163700	80252528	1833	1833	1833	1833	0
226	20240531	163600	80252528	1833	1833	1833	1833	0
227	20240531	163500	80252528	1833	1833	1833	1833	0
228	20240531	163400	80252528	1833	1833	1833	1833	0
229	20240531	163300	80252528	1833	1833	1833	1833	0
230	20240531	163200	80252528	1833	1833	1833	1833	0
231	20240531	163100	80252528	1833	1833	1833	1833	0
232	20240531	163000	80252528	1833	1833	1833	1833	0
233	20240531	162900	80252528	1833	1833	1833	1833	0
234	20240531	162800	80252528	1833	1833	1833	1833	0
235	20240531	162700	80252528	1833	1833	1833	1833	0
236	20240531	162600	80252528	1833	1833	1833	1833	0
237	20240531	162500	80252528	1833	1833	1833	1833	0
238	20240531	162400	80252528	1833	1833	1833	1833	0
239	20240531	162300	80252528	1833	1833	1833	1833	0
240	20240531	162200	80252528	1833	1833	1833	1833	0
241	20240531	162100	80252528	1833	1833	1833	1833	0
242	20240531	162000	80252528	1833	1833	1833	1833	5065
243	20240531	161900	80252528	1833	1833	1833	1833	0
244	20240531	161800	80252528	1833	1833	1833	1833	0
245	20240531	161700	80252528	1833	1833	1833	1833	0
246	20240531	161600	80252528	1833	1833	1833	1833	0
247	20240531	161500	80252528	1833	1833	1833	1833	0
248	20240531	161400	80252528	1833	1833	1833	1833	0
249	20240531	161300	80252528	1833	1833	1833	1833	0
250	20240531	161200	80252528	1833	1833	1833	1833	0
251	20240531	161100	80252528	1833	1833	1833	1833	0
252	20240531	161000	80252528	1833	1833	1833	1833	0
253	20240531	160900	80252528	1833	1833	1833	1833	0
254	20240531	160800	80252528	1833	1833	1833	1833	0
255	20240531	160700	80252528	1833	1833	1833	1833	0
256	20240531	160600	80252528	1833	1833	1833	1833	0
257	20240531	160500	80252528	1833	1833	1833	1833	0
258	20240531	160400	80252528	1833	1833	1833	1833	0
259	20240531	160300	80252528	1833	1833	1833	1833	0
260	20240531	160200	80252528	1833	1833	1833	1833	0
261	20240531	160100	80252528	1833	1833	1833	1833	0
262	20240531	160000	80252528	1833	1833	1833	1833	0
263	20240531	155900	80252528	1833	1833	1833	1833	0
264	20240531	155800	80252528	1833	1833	1833	1833	0
265	20240531	155700	80252528	1833	1833	1833	1833	0
266	20240531	155600	80252528	1833	1833	1833	1833	0
267	20240531	155500	80252528	1833	1833	1833	1833	0
268	20240531	155400	80252528	1833	1833	1833	1833	0
269	20240531	155300	80252528	1833	1833	1833	1833	0
270	20240531	155200	80252528	1833	1833	1833	1833	0
271	20240531	155100	80252528	1833	1833	1833	1833	0
272	20240531	155000	80252528	1833	1833	1833	1833	5065
273	20240531	154900	80252528	1833	1833	1833	1833	0
274	20240531	154800	80252528	1833	1833	1833	1833	0
275	20240531	154700	80252528	1833	1833	1833	1833	0
276	20240531	154600	80252528	1833	1833	1833	1833	0
277	20240531	154500	80252528	1833	1833	1833	1833	0
278	20240531	154400	80252528	1833	1833	1833	1833	0
279	20240531	154300	80252528	1833	1833	1833	1833	0
280	20240531	154200	80252528	1833	1833	1833	1833	0
281	20240531	154100	80252528	1833	1833	1833	1833	0
282	20240531	154000	80252528	1833	1833	1833	1833	0
283	20240531	153900	80252528	1833	1833	1833	1833	0
284	20240531	153800	80252528	1833	1833	1833	1833	0
285	20240531	153700	80252528	1833	1833	1833	1833	0
286	20240531	153600	80252528	1833	1833	1833	1833	0
287	20240531	153500	80252528	1833	1833	1833	1833	0
288	20240531	153400	80252528	1833	1833	1833	1833	0
289	20240531	153300	80252528	1833	1833	1833	1833	0
290	20240531	153200	80252528	1833	1833	1833	1833	0
291	20240531	153100	80252528	1833	1833	1833	1833	0
292	20240531	153000	80252528	1833	1833	1833	1833	5065
293	20240531	152900	70968383	1841	1841	1841	1841	0
294	20240531	152800	70968383	1841	1841	1841	1841	0
295	20240531	152700	70968383	1841	1841	1841	1841	0
296	20240531	152600	70968383	1841	1841	1841	1841	0
297	20240531	152500	70968383	1841	1841	1841	1841	0
298	20240531	152400	70968383	1841	1841	1841	1841	0
299	20240531	152300	70968383	1841	1841	1841	1841	0
300	20240531	152200	70968383	1841	1841	1841	1841	0
301	20240531	152100	70968383	1841	1841	1841	1841	0
302	20240531	152000	70968383	1841	1841	1841	1841	0
303	20240531	151900	70968383	1841	1842	1842	1841	1147
304	20240531	151800	68856419	1842	1842	1842	1842	6
305	20240531	151700	68845367	1842	1842	1842	1842	0
306	20240531	151600	68845367	1842	1843	1843	1842	520
307	20240531	151500	67887369	1845	1844	1845	1844	173
308	20240531	151400	67568256	1844	1845	1845	1844	165
309	20240531	151300	67263864	1845	1845	1845	1845	0
310	20240531	151200	67263864	1845	1845	1845	1845	0
311	20240531	151100	67263864	1845	1845	1845	1845	7
312	20240531	151000	67250949	1849	1849	1849	1849	0
313	20240531	150900	67250949	1849	1849	1849	1849	0
314	20240531	150800	67250949	1849	1849	1849	1849	59
315	20240531	150700	67141858	1848	1848	1848	1848	101
316	20240531	150600	66955210	1843	1843	1843	1843	0
317	20240531	150500	66955210	1843	1843	1843	1843	0
318	20240531	150400	66955210	1843	1843	1843	1843	0
319	20240531	150300	66955210	1843	1843	1843	1843	0
320	20240531	150200	66955210	1843	1843	1843	1843	0
321	20240531	150100	66955210	1843	1844	1844	1843	3655
322	20240531	150000	60215723	1844	1844	1844	1844	0
323	20240531	145900	60215723	1844	1844	1844	1844	0
324	20240531	145800	60215723	1844	1844	1844	1844	3
325	20240531	145700	60210191	1844	1845	1845	1844	102
326	20240531	145600	60022028	1849	1849	1849	1849	0
327	20240531	145500	60022028	1849	1849	1849	1849	0
328	20240531	145400	60022028	1849	1849	1849	1849	0
329	20240531	145300	60022028	1849	1849	1849	1849	0
330	20240531	145200	60022028	1849	1849	1849	1849	0
331	20240531	145100	60022028	1849	1849	1849	1849	0
332	20240531	145000	60022028	1849	1849	1849	1849	0
333	20240531	144900	60022028	1849	1849	1849	1849	0
334	20240531	144800	60022028	1849	1849	1849	1849	8
335	20240531	144700	60007236	1849	1849	1849	1849	0
336	20240531	144600	60007236	1849	1849	1849	1849	0
337	20240531	144500	60007236	1849	1849	1849	1849	1
338	20240531	144400	60005387	1844	1844	1844	1844	0
339	20240531	144300	60005387	1844	1844	1844	1844	0
340	20240531	144200	60005387	1844	1844	1844	1844	0
341	20240531	144100	60005387	1844	1844	1844	1844	94
342	20240531	144000	59832051	1846	1846	1846	1846	26
343	20240531	143900	59784055	1846	1846	1846	1846	0
344	20240531	143800	59784055	1846	1846	1846	1846	0
345	20240531	143700	59784055	1846	1846	1846	1846	0
346	20240531	143600	59784055	1846	1846	1846	1846	1
347	20240531	143500	59782209	1848	1848	1848	1848	0
348	20240531	143400	59782209	1848	1848	1848	1848	0
349	20240531	143300	59782209	1848	1848	1848	1848	0
350	20240531	143200	59782209	1848	1848	1848	1848	0
351	20240531	143100	59782209	1848	1848	1848	1848	0
352	20240531	143000	59782209	1848	1848	1848	1848	8
353	20240531	142900	59767425	1848	1848	1848	1848	0
354	20240531	142800	59767425	1848	1848	1848	1848	10
355	20240531	142700	59748945	1845	1845	1845	1845	211
356	20240531	142600	59359650	1846	1846	1846	1846	19
357	20240531	142500	59324576	1847	1847	1847	1847	1
358	20240531	142400	59322729	1847	1847	1847	1847	0
359	20240531	142300	59322729	1847	1847	1847	1847	1
360	20240531	142200	59320882	1847	1847	1847	1847	82
361	20240531	142100	59169428	1844	1844	1844	1844	0
362	20240531	142000	59169428	1844	1844	1844	1844	0
363	20240531	141900	59169428	1844	1844	1844	1844	0
364	20240531	141800	59169428	1844	1844	1844	1844	0
365	20240531	141700	59169428	1844	1844	1844	1844	0
366	20240531	141600	59169428	1844	1844	1844	1844	0
367	20240531	141500	59169428	1844	1844	1844	1844	0
368	20240531	141400	59169428	1844	1844	1844	1844	0
369	20240531	141300	59169428	1844	1844	1844	1844	0
370	20240531	141200	59169428	1844	1844	1844	1844	0
371	20240531	141100	59169428	1844	1844	1844	1844	0
372	20240531	141000	59169428	1844	1844	1844	1844	0
373	20240531	140900	59169428	1844	1844	1844	1844	0
374	20240531	140800	59169428	1844	1844	1844	1844	0
375	20240531	140700	59169428	1844	1844	1844	1844	0
376	20240531	140600	59169428	1844	1844	1844	1844	0
377	20240531	140500	59169428	1844	1844	1844	1844	0
378	20240531	140400	59169428	1844	1844	1844	1844	0
379	20240531	140300	59169428	1844	1844	1844	1844	0
380	20240531	140200	59169428	1844	1844	1844	1844	0
381	20240531	140100	59169428	1844	1844	1844	1844	0
382	20240531	140000	59169428	1844	1844	1844	1844	0
383	20240531	135900	59169428	1844	1844	1844	1844	0
384	20240531	135800	59169428	1844	1844	1844	1844	0
385	20240531	135700	59169428	1844	1844	1844	1844	0
386	20240531	135600	59169428	1844	1844	1844	1844	0
387	20240531	135500	59169428	1844	1844	1844	1844	0
388	20240531	135400	59169428	1844	1844	1844	1844	0
389	20240531	135300	59169428	1844	1844	1844	1844	0
390	20240531	135200	59169428	1844	1844	1844	1844	0
391	20240531	135100	59169428	1844	1844	1844	1844	0
392	20240531	135000	59169428	1844	1844	1844	1844	0
393	20240531	134900	59169428	1844	1845	1845	1844	1512
394	20240531	134800	56380523	1847	1847	1847	1847	5
395	20240531	134700	56371288	1845	1845	1845	1845	0
396	20240531	134600	56371288	1845	1845	1845	1845	0
397	20240531	134500	56371288	1845	1845	1845	1845	0
398	20240531	134400	56371288	1845	1845	1845	1845	0
399	20240531	134300	56371288	1845	1845	1845	1845	0
400	20240531	134200	56371288	1845	1845	1845	1845	0
401	20240531	134100	56371288	1845	1845	1845	1845	0
402	20240531	134000	56371288	1845	1845	1845	1845	0
403	20240531	133900	56371288	1845	1845	1845	1845	0
404	20240531	133800	56371288	1845	1846	1846	1845	2085
405	20240531	133700	52522463	1846	1846	1846	1846	0
406	20240531	133600	52522463	1846	1846	1846	1846	0
407	20240531	133500	52522463	1846	1845	1846	1845	13
408	20240531	133400	52498477	1845	1845	1845	1845	0
409	20240531	133300	52498477	1845	1845	1845	1845	1
410	20240531	133200	52496632	1846	1846	1846	1846	0
411	20240531	133100	52496632	1846	1846	1846	1846	0
412	20240531	133000	52496632	1846	1846	1846	1846	0
413	20240531	132900	52496632	1846	1846	1846	1846	10
414	20240531	132800	52478172	1845	1845	1845	1845	0
415	20240531	132700	52478172	1845	1845	1845	1845	1
416	20240531	132600	52476327	1845	1845	1845	1845	0
417	20240531	132500	52476327	1845	1845	1845	1845	0
418	20240531	132400	52476327	1845	1845	1845	1845	0
419	20240531	132300	52476327	1845	1845	1845	1845	0
420	20240531	132200	52476327	1845	1845	1845	1845	0
421	20240531	132100	52476327	1845	1845	1845	1845	0
422	20240531	132000	52476327	1845	1845	1845	1845	50
423	20240531	131900	52384077	1846	1846	1846	1846	0
424	20240531	131800	52384077	1846	1846	1846	1846	0
425	20240531	131700	52384077	1846	1846	1846	1846	0
426	20240531	131600	52384077	1846	1846	1846	1846	271
427	20240531	131500	51883811	1846	1846	1846	1846	0
428	20240531	131400	51883811	1846	1846	1846	1846	1
429	20240531	131300	51881965	1846	1846	1846	1846	19
430	20240531	131200	51846891	1847	1847	1847	1847	0
431	20240531	131100	51846891	1847	1847	1847	1847	0
432	20240531	131000	51846891	1847	1847	1847	1847	0
433	20240531	130900	51846891	1847	1847	1847	1847	0
434	20240531	130800	51846891	1847	1847	1847	1847	0
435	20240531	130700	51846891	1847	1847	1847	1847	0
436	20240531	130600	51846891	1847	1847	1847	1847	0
437	20240531	130500	51846891	1847	1847	1847	1847	0
438	20240531	130400	51846891	1847	1847	1847	1847	0
439	20240531	130300	51846891	1847	1847	1847	1847	6
440	20240531	130200	51835809	1848	1848	1848	1848	1
441	20240531	130100	51833961	1848	1848	1848	1848	0
442	20240531	130000	51833961	1848	1848	1848	1848	0
443	20240531	125900	51833961	1848	1848	1848	1848	5
444	20240531	125800	51824721	1850	1849	1850	1849	80
445	20240531	125700	51676751	1849	1849	1849	1849	0
446	20240531	125600	51676751	1849	1849	1849	1849	0
447	20240531	125500	51676751	1849	1849	1849	1849	0
448	20240531	125400	51676751	1849	1849	1849	1849	0
449	20240531	125300	51676751	1849	1849	1849	1849	0
450	20240531	125200	51676751	1849	1849	1849	1849	0
451	20240531	125100	51676751	1849	1849	1849	1849	1
452	20240531	125000	51674902	1850	1850	1850	1850	1
453	20240531	124900	51673052	1851	1851	1851	1851	0
454	20240531	124800	51673052	1851	1851	1851	1851	0
455	20240531	124700	51673052	1851	1851	1851	1851	0
456	20240531	124600	51673052	1851	1852	1852	1851	2
457	20240531	124500	51669349	1855	1855	1855	1855	0
458	20240531	124400	51669349	1855	1855	1855	1855	0
459	20240531	124300	51669349	1855	1855	1855	1855	86
460	20240531	124200	51509819	1853	1853	1853	1853	0
461	20240531	124100	51509819	1853	1853	1853	1853	0
462	20240531	124000	51509819	1853	1853	1853	1853	0
463	20240531	123900	51509819	1853	1853	1853	1853	0
464	20240531	123800	51509819	1853	1853	1853	1853	0
465	20240531	123700	51509819	1853	1853	1853	1853	0
466	20240531	123600	51509819	1853	1853	1853	1853	0
467	20240531	123500	51509819	1853	1853	1853	1853	0
468	20240531	123400	51509819	1853	1853	1853	1853	1
469	20240531	123300	51507966	1855	1855	1855	1855	0
470	20240531	123200	51507966	1855	1855	1855	1855	0
471	20240531	123100	51507966	1855	1855	1855	1855	0
472	20240531	123000	51507966	1855	1855	1855	1855	5
473	20240531	122900	51498691	1854	1854	1854	1854	0
474	20240531	122800	51498691	1854	1854	1854	1854	0
475	20240531	122700	51498691	1854	1854	1854	1854	0
476	20240531	122600	51498691	1854	1854	1854	1854	0
477	20240531	122500	51498691	1854	1854	1854	1854	0
478	20240531	122400	51498691	1854	1854	1854	1854	0
479	20240531	122300	51498691	1854	1854	1854	1854	1
480	20240531	122200	51496837	1848	1846	1853	1846	34
481	20240531	122100	51433932	1845	1845	1845	1845	36
482	20240531	122000	51367512	1845	1845	1845	1845	15
483	20240531	121900	51339837	1845	1845	1845	1845	32
484	20240531	121800	51280797	1845	1845	1845	1845	0
485	20240531	121700	51280797	1845	1845	1845	1845	0
486	20240531	121600	51280797	1845	1844	1845	1844	2
487	20240531	121500	51277108	1843	1843	1843	1843	0
488	20240531	121400	51277108	1843	1843	1843	1843	778
489	20240531	121300	49843254	1842	1842	1842	1842	0
490	20240531	121200	49843254	1842	1843	1843	1842	209
491	20240531	121100	49458076	1842	1842	1842	1842	0
492	20240531	121000	49458076	1842	1842	1842	1842	0
493	20240531	120900	49458076	1842	1842	1842	1842	0
494	20240531	120800	49458076	1842	1842	1842	1842	0
495	20240531	120700	49458076	1842	1842	1842	1842	0
496	20240531	120600	49458076	1842	1842	1842	1842	0
497	20240531	120500	49458076	1842	1842	1842	1842	1
498	20240531	120400	49456234	1842	1842	1842	1842	0
499	20240531	120300	49456234	1842	1842	1842	1842	0
500	20240531	120200	49456234	1842	1842	1842	1842	0
501	20240531	120100	49456234	1842	1842	1842	1842	0
502	20240531	120000	49456234	1842	1842	1842	1842	2
503	20240531	115900	49452550	1841	1841	1841	1841	0
504	20240531	115800	49452550	1841	1841	1841	1841	0
505	20240531	115700	49452550	1841	1841	1841	1841	0
506	20240531	115600	49452550	1841	1841	1841	1841	0
507	20240531	115500	49452550	1841	1841	1841	1841	0
508	20240531	115400	49452550	1841	1841	1841	1841	0
509	20240531	115300	49452550	1841	1841	1841	1841	0
510	20240531	115200	49452550	1841	1841	1841	1841	0
511	20240531	115100	49452550	1841	1841	1841	1841	0
512	20240531	115000	49452550	1841	1841	1841	1841	0
513	20240531	114900	49452550	1841	1841	1841	1841	0
514	20240531	114800	49452550	1841	1841	1841	1841	0
515	20240531	114700	49452550	1841	1841	1841	1841	0
516	20240531	114600	49452550	1841	1841	1841	1841	0
517	20240531	114500	49452550	1841	1841	1841	1841	0
518	20240531	114400	49452550	1841	1841	1841	1841	145
519	20240531	114300	49185605	1850	1850	1850	1850	0
520	20240531	114200	49185605	1850	1850	1850	1850	0
521	20240531	114100	49185605	1850	1850	1850	1850	0
522	20240531	114000	49185605	1850	1841	1850	1841	2
523	20240531	113900	49181914	1842	1842	1842	1842	0
524	20240531	113800	49181914	1842	1842	1842	1842	0
525	20240531	113700	49181914	1842	1842	1842	1842	10
526	20240531	113600	49163494	1842	1842	1842	1842	0
527	20240531	113500	49163494	1842	1842	1842	1842	0
528	20240531	113400	49163494	1842	1842	1842	1842	0
529	20240531	113300	49163494	1842	1842	1842	1842	0
530	20240531	113200	49163494	1842	1842	1842	1842	0
531	20240531	113100	49163494	1842	1842	1842	1841	1159
532	20240531	113000	47028675	1842	1842	1842	1842	275
533	20240531	112900	46522125	1841	1841	1841	1841	63
534	20240531	112800	46406142	1842	1842	1842	1842	35
535	20240531	112700	46341672	1842	1842	1842	1842	1
536	20240531	112600	46339830	1842	1842	1842	1842	0
537	20240531	112500	46339830	1842	1842	1842	1842	25
538	20240531	112400	46293780	1842	1841	1842	1841	368
539	20240531	112300	45616004	1841	1841	1841	1841	47
540	20240531	112200	45529477	1842	1842	1842	1841	873
541	20240531	112100	43921486	1842	1842	1842	1842	0
542	20240531	112000	43921486	1842	1842	1842	1842	10
543	20240531	111900	43903066	1841	1841	1841	1841	0
544	20240531	111800	43903066	1841	1841	1841	1841	0
545	20240531	111700	43903066	1841	1844	1844	1841	2387
546	20240531	111600	39507383	1844	1844	1844	1844	0
547	20240531	111500	39507383	1844	1846	1846	1844	210
548	20240531	111400	39119967	1850	1850	1850	1850	1
549	20240531	111300	39118117	1845	1845	1845	1845	0
550	20240531	111200	39118117	1845	1845	1845	1845	0
551	20240531	111100	39118117	1845	1845	1845	1845	0
552	20240531	111000	39118117	1845	1845	1845	1845	0
553	20240531	110900	39118117	1845	1845	1845	1845	0
554	20240531	110800	39118117	1845	1845	1845	1845	0
555	20240531	110700	39118117	1845	1845	1845	1845	0
556	20240531	110600	39118117	1845	1850	1850	1845	2
557	20240531	110500	39114422	1844	1844	1844	1844	0
558	20240531	110400	39114422	1844	1844	1844	1844	0
559	20240531	110300	39114422	1844	1844	1844	1844	0
560	20240531	110200	39114422	1844	1844	1844	1844	0
561	20240531	110100	39114422	1844	1846	1846	1844	3620
562	20240531	110000	32436673	1846	1846	1846	1846	0
563	20240531	105900	32436673	1846	1846	1846	1846	0
564	20240531	105800	32436673	1846	1846	1846	1846	300
565	20240531	105700	31882873	1846	1846	1846	1846	0
566	20240531	105600	31882873	1846	1846	1846	1846	100
567	20240531	105500	31698273	1846	1846	1846	1846	0
568	20240531	105400	31698273	1846	1846	1846	1846	0
569	20240531	105300	31698273	1846	1846	1846	1846	0
570	20240531	105200	31698273	1846	1847	1847	1845	1513
571	20240531	105100	28905470	1847	1847	1847	1847	0
572	20240531	105000	28905470	1847	1847	1847	1847	0
573	20240531	104900	28905470	1847	1854	1854	1847	2482
574	20240531	104800	24310098	1854	1854	1854	1854	0
575	20240531	104700	24310098	1854	1854	1854	1854	0
576	20240531	104600	24310098	1854	1854	1854	1854	0
577	20240531	104500	24310098	1854	1854	1854	1854	5
578	20240531	104400	24300828	1854	1854	1854	1854	0
579	20240531	104300	24300828	1854	1854	1854	1854	0
580	20240531	104200	24300828	1854	1854	1854	1854	0
581	20240531	104100	24300828	1854	1854	1854	1854	0
582	20240531	104000	24300828	1854	1854	1854	1854	2
583	20240531	103900	24297120	1853	1853	1853	1853	0
584	20240531	103800	24297120	1853	1853	1853	1853	0
585	20240531	103700	24297120	1853	1853	1853	1853	0
586	20240531	103600	24297120	1853	1853	1853	1853	41
587	20240531	103500	24221147	1854	1854	1854	1854	121
588	20240531	103400	23996813	1854	1854	1854	1854	1
589	20240531	103300	23994959	1853	1853	1853	1853	0
590	20240531	103200	23994959	1853	1853	1853	1853	0
591	20240531	103100	23994959	1853	1853	1853	1853	0
592	20240531	103000	23994959	1853	1853	1853	1853	0
593	20240531	102900	23994959	1853	1853	1853	1853	0
594	20240531	102800	23994959	1853	1853	1853	1853	0
595	20240531	102700	23994959	1853	1853	1853	1853	0
596	20240531	102600	23994959	1853	1853	1853	1853	0
597	20240531	102500	23994959	1853	1853	1853	1853	0
598	20240531	102400	23994959	1853	1853	1853	1853	3
599	20240531	102300	23989400	1853	1853	1853	1853	0
600	20240531	102200	23989400	1853	1855	1855	1853	464
601	20240531	102100	23129382	1859	1859	1859	1859	0
602	20240531	102000	23129382	1859	1859	1859	1859	0
603	20240531	101900	23129382	1859	1859	1859	1859	0
604	20240531	101800	23129382	1859	1859	1859	1859	0
605	20240531	101700	23129382	1859	1859	1859	1859	0
606	20240531	101600	23129382	1859	1859	1859	1859	0
607	20240531	101500	23129382	1859	1859	1859	1859	0
608	20240531	101400	23129382	1859	1859	1859	1859	0
609	20240531	101300	23129382	1859	1859	1859	1859	0
610	20240531	101200	23129382	1859	1859	1859	1859	0
611	20240531	101100	23129382	1859	1859	1859	1859	0
612	20240531	101000	23129382	1859	1859	1859	1859	0
613	20240531	100900	23129382	1859	1859	1859	1859	0
614	20240531	100800	23129382	1859	1859	1859	1859	0
615	20240531	100700	23129382	1859	1859	1859	1859	0
616	20240531	100600	23129382	1859	1859	1859	1859	0
617	20240531	100500	23129382	1859	1859	1859	1859	0
618	20240531	100400	23129382	1859	1859	1859	1859	0
619	20240531	100300	23129382	1859	1859	1859	1859	0
620	20240531	100200	23129382	1859	1859	1859	1859	0
621	20240531	100100	23129382	1859	1859	1859	1859	0
622	20240531	100000	23129382	1859	1859	1859	1859	0
623	20240531	095900	23129382	1859	1859	1859	1859	0
624	20240531	095800	23129382	1859	1859	1859	1859	0
625	20240531	095700	23129382	1859	1859	1859	1859	0
626	20240531	095600	23129382	1859	1859	1859	1859	687
627	20240531	095500	21852249	1859	1859	1859	1859	0
628	20240531	095400	21852249	1859	1859	1859	1859	0
629	20240531	095300	21852249	1859	1859	1859	1859	4
630	20240531	095200	21844813	1860	1860	1860	1860	0
631	20240531	095100	21844813	1860	1860	1860	1860	0
632	20240531	095000	21844813	1860	1860	1860	1860	0
633	20240531	094900	21844813	1860	1860	1860	1860	0
634	20240531	094800	21844813	1860	1860	1860	1860	0
635	20240531	094700	21844813	1860	1860	1860	1860	5
636	20240531	094600	21835513	1860	1860	1860	1860	0
637	20240531	094500	21835513	1860	1860	1860	1860	0
638	20240531	094400	21835513	1860	1860	1860	1860	0
639	20240531	094300	21835513	1860	1860	1860	1860	10
640	20240531	094200	21816913	1860	1861	1861	1860	72
641	20240531	094100	21682991	1864	1864	1864	1864	0
642	20240531	094000	21682991	1864	1864	1864	1864	0
643	20240531	093900	21682991	1864	1864	1864	1864	0
644	20240531	093800	21682991	1864	1864	1864	1864	0
645	20240531	093700	21682991	1864	1864	1864	1864	100
646	20240531	093600	21496591	1864	1864	1864	1864	0
647	20240531	093500	21496591	1864	1864	1864	1864	0
648	20240531	093400	21496591	1864	1864	1864	1864	0
649	20240531	093300	21496591	1864	1864	1864	1864	0
650	20240531	093200	21496591	1864	1864	1864	1864	0
651	20240531	093100	21496591	1864	1864	1864	1864	0
652	20240531	093000	21496591	1864	1864	1864	1864	0
653	20240531	092900	21496591	1864	1864	1864	1864	54
654	20240531	092800	21395935	1869	1869	1869	1869	0
655	20240531	092700	21395935	1869	1869	1869	1869	0
656	20240531	092600	21395935	1869	1869	1869	1869	0
657	20240531	092500	21395935	1869	1871	1872	1851	204
658	20240531	092400	21015981	1872	1857	1872	1857	2
659	20240531	092300	21012252	1872	1872	1872	1872	0
660	20240531	092200	21012252	1872	1872	1872	1872	100
661	20240531	092100	20825052	1845	1845	1845	1845	0
662	20240531	092000	20825052	1845	1851	1851	1844	2446
663	20240531	091900	16307695	1851	1851	1851	1851	222
664	20240531	091800	15896773	1849	1849	1849	1849	0
665	20240531	091700	15896773	1849	1849	1849	1849	0
666	20240531	091600	15896773	1849	1861	1861	1849	898
667	20240531	091500	14233348	1873	1867	1873	1867	200
668	20240531	091400	13859233	1873	1873	1873	1873	0
669	20240531	091300	13859233	1873	1873	1873	1873	0
670	20240531	091200	13859233	1873	1873	1873	1873	0
671	20240531	091100	13859233	1873	1873	1873	1873	0
672	20240531	091000	13859233	1873	1873	1873	1873	0
673	20240531	090900	13859233	1873	1873	1873	1873	0
674	20240531	090800	13859233	1873	1873	1873	1873	0
675	20240531	090700	13859233	1873	1873	1873	1873	105
676	20240531	090600	13662568	1846	1846	1846	1846	0
677	20240531	090500	13662568	1846	1855	1855	1846	1450
678	20240531	090400	10983510	1855	1855	1855	1855	0
679	20240531	090300	10983510	1855	1855	1855	1855	411
680	20240531	090200	10221105	1878	1879	1879	1878	215
681	20240531	090100	9817135	1878	1877	1879	1877	119
682	20240531	090000	9593539	1876	1872	1876	1823	5182