KissMeData/046390/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193000	272200319	1845	1845	1845	1845	242
3	20240530	192900	272200319	1845	1845	1845	1845	0
4	20240530	192800	272200319	1845	1845	1845	1845	0
5	20240530	192700	272200319	1845	1845	1845	1845	0
6	20240530	192600	272200319	1845	1845	1845	1845	0
7	20240530	192500	272200319	1845	1845	1845	1845	0
8	20240530	192400	272200319	1845	1845	1845	1845	0
9	20240530	192300	272200319	1845	1845	1845	1845	0
10	20240530	192200	272200319	1845	1845	1845	1845	0
11	20240530	192100	272200319	1845	1845	1845	1845	0
12	20240530	192000	272200319	1845	1845	1845	1845	0
13	20240530	191900	272200319	1845	1845	1845	1845	0
14	20240530	191800	272200319	1845	1845	1845	1845	0
15	20240530	191700	272200319	1845	1845	1845	1845	0
16	20240530	191600	272200319	1845	1845	1845	1845	0
17	20240530	191500	272200319	1845	1845	1845	1845	0
18	20240530	191400	272200319	1845	1845	1845	1845	0
19	20240530	191300	272200319	1845	1845	1845	1845	0
20	20240530	191200	272200319	1845	1845	1845	1845	0
21	20240530	191100	272200319	1845	1845	1845	1845	0
22	20240530	191000	272200319	1845	1845	1845	1845	0
23	20240530	190900	272200319	1845	1845	1845	1845	0
24	20240530	190800	272200319	1845	1845	1845	1845	0
25	20240530	190700	272200319	1845	1845	1845	1845	0
26	20240530	190600	272200319	1845	1845	1845	1845	0
27	20240530	190500	272200319	1845	1845	1845	1845	0
28	20240530	190400	272200319	1845	1845	1845	1845	0
29	20240530	190300	272200319	1845	1845	1845	1845	0
30	20240530	190200	272200319	1845	1845	1845	1845	0
31	20240530	190100	272200319	1845	1845	1845	1845	0
32	20240530	190000	272200319	1845	1845	1845	1845	242
33	20240530	185900	272200319	1845	1845	1845	1845	0
34	20240530	185800	272200319	1845	1845	1845	1845	0
35	20240530	185700	272200319	1845	1845	1845	1845	0
36	20240530	185600	272200319	1845	1845	1845	1845	0
37	20240530	185500	272200319	1845	1845	1845	1845	0
38	20240530	185400	272200319	1845	1845	1845	1845	0
39	20240530	185300	272200319	1845	1845	1845	1845	0
40	20240530	185200	272200319	1845	1845	1845	1845	0
41	20240530	185100	272200319	1845	1845	1845	1845	0
42	20240530	185000	272200319	1845	1845	1845	1845	0
43	20240530	184900	272200319	1845	1845	1845	1845	0
44	20240530	184800	272200319	1845	1845	1845	1845	0
45	20240530	184700	272200319	1845	1845	1845	1845	0
46	20240530	184600	272200319	1845	1845	1845	1845	0
47	20240530	184500	272200319	1845	1845	1845	1845	0
48	20240530	184400	272200319	1845	1845	1845	1845	0
49	20240530	184300	272200319	1845	1845	1845	1845	0
50	20240530	184200	272200319	1845	1845	1845	1845	0
51	20240530	184100	272200319	1845	1845	1845	1845	0
52	20240530	184000	272200319	1845	1845	1845	1845	0
53	20240530	183900	272200319	1845	1845	1845	1845	0
54	20240530	183800	272200319	1845	1845	1845	1845	0
55	20240530	183700	272200319	1845	1845	1845	1845	0
56	20240530	183600	272200319	1845	1845	1845	1845	0
57	20240530	183500	272200319	1845	1845	1845	1845	0
58	20240530	183400	272200319	1845	1845	1845	1845	0
59	20240530	183300	272200319	1845	1845	1845	1845	0
60	20240530	183200	272200319	1845	1845	1845	1845	0
61	20240530	183100	272200319	1845	1845	1845	1845	0
62	20240530	183000	272200319	1845	1845	1845	1845	242
63	20240530	182900	272200319	1845	1845	1845	1845	0
64	20240530	182800	272200319	1845	1845	1845	1845	0
65	20240530	182700	272200319	1845	1845	1845	1845	0
66	20240530	182600	272200319	1845	1845	1845	1845	0
67	20240530	182500	272200319	1845	1845	1845	1845	0
68	20240530	182400	272200319	1845	1845	1845	1845	0
69	20240530	182300	272200319	1845	1845	1845	1845	0
70	20240530	182200	272200319	1845	1845	1845	1845	0
71	20240530	182100	272200319	1845	1845	1845	1845	0
72	20240530	182000	272200319	1845	1845	1845	1845	0
73	20240530	181900	272200319	1845	1845	1845	1845	0
74	20240530	181800	272200319	1845	1845	1845	1845	0
75	20240530	181700	272200319	1845	1845	1845	1845	0
76	20240530	181600	272200319	1845	1845	1845	1845	0
77	20240530	181500	272200319	1845	1845	1845	1845	0
78	20240530	181400	272200319	1845	1845	1845	1845	0
79	20240530	181300	272200319	1845	1845	1845	1845	0
80	20240530	181200	272200319	1845	1845	1845	1845	0
81	20240530	181100	272200319	1845	1845	1845	1845	0
82	20240530	181000	272200319	1845	1845	1845	1845	0
83	20240530	180900	272200319	1845	1845	1845	1845	0
84	20240530	180800	272200319	1845	1845	1845	1845	0
85	20240530	180700	272200319	1845	1845	1845	1845	0
86	20240530	180600	272200319	1845	1845	1845	1845	0
87	20240530	180500	272200319	1845	1845	1845	1845	0
88	20240530	180400	272200319	1845	1845	1845	1845	0
89	20240530	180300	272200319	1845	1845	1845	1845	0
90	20240530	180200	272200319	1845	1845	1845	1845	0
91	20240530	180100	272200319	1845	1845	1845	1845	0
92	20240530	180000	272200319	1845	1845	1845	1845	242
93	20240530	175900	272200319	1845	1845	1845	1845	0
94	20240530	175800	272200319	1845	1845	1845	1845	0
95	20240530	175700	272200319	1845	1845	1845	1845	0
96	20240530	175600	272200319	1845	1845	1845	1845	0
97	20240530	175500	272200319	1845	1845	1845	1845	0
98	20240530	175400	272200319	1845	1845	1845	1845	0
99	20240530	175300	272200319	1845	1845	1845	1845	0
100	20240530	175200	272200319	1845	1845	1845	1845	0
101	20240530	175100	272200319	1845	1845	1845	1845	0
102	20240530	175000	272200319	1845	1845	1845	1845	0
103	20240530	174900	272200319	1845	1845	1845	1845	0
104	20240530	174800	272200319	1845	1845	1845	1845	0
105	20240530	174700	272200319	1845	1845	1845	1845	0
106	20240530	174600	272200319	1845	1845	1845	1845	0
107	20240530	174500	272200319	1845	1845	1845	1845	0
108	20240530	174400	272200319	1845	1845	1845	1845	0
109	20240530	174300	272200319	1845	1845	1845	1845	0
110	20240530	174200	272200319	1845	1845	1845	1845	0
111	20240530	174100	272200319	1845	1845	1845	1845	0
112	20240530	174000	272200319	1845	1845	1845	1845	0
113	20240530	173900	272200319	1845	1845	1845	1845	0
114	20240530	173800	272200319	1845	1845	1845	1845	0
115	20240530	173700	272200319	1845	1845	1845	1845	0
116	20240530	173600	272200319	1845	1845	1845	1845	0
117	20240530	173500	272200319	1845	1845	1845	1845	0
118	20240530	173400	272200319	1845	1845	1845	1845	0
119	20240530	173300	272200319	1845	1845	1845	1845	0
120	20240530	173200	272200319	1845	1845	1845	1845	0
121	20240530	173100	272200319	1845	1845	1845	1845	0
122	20240530	173000	272200319	1845	1845	1845	1845	242
123	20240530	172900	272200319	1845	1845	1845	1845	0
124	20240530	172800	272200319	1845	1845	1845	1845	0
125	20240530	172700	272200319	1845	1845	1845	1845	0
126	20240530	172600	272200319	1845	1845	1845	1845	0
127	20240530	172500	272200319	1845	1845	1845	1845	0
128	20240530	172400	272200319	1845	1845	1845	1845	0
129	20240530	172300	272200319	1845	1845	1845	1845	0
130	20240530	172200	272200319	1845	1845	1845	1845	0
131	20240530	172100	272200319	1845	1845	1845	1845	0
132	20240530	172000	272200319	1845	1845	1845	1845	0
133	20240530	171900	272200319	1845	1845	1845	1845	0
134	20240530	171800	272200319	1845	1845	1845	1845	0
135	20240530	171700	272200319	1845	1845	1845	1845	0
136	20240530	171600	272200319	1845	1845	1845	1845	0
137	20240530	171500	272200319	1845	1845	1845	1845	0
138	20240530	171400	272200319	1845	1845	1845	1845	0
139	20240530	171300	272200319	1845	1845	1845	1845	0
140	20240530	171200	272200319	1845	1845	1845	1845	0
141	20240530	171100	272200319	1845	1845	1845	1845	0
142	20240530	171000	272200319	1845	1845	1845	1845	0
143	20240530	170900	272200319	1845	1845	1845	1845	0
144	20240530	170800	272200319	1845	1845	1845	1845	0
145	20240530	170700	272200319	1845	1845	1845	1845	0
146	20240530	170600	272200319	1845	1845	1845	1845	0
147	20240530	170500	272200319	1845	1845	1845	1845	0
148	20240530	170400	272200319	1845	1845	1845	1845	0
149	20240530	170300	272200319	1845	1845	1845	1845	0
150	20240530	170200	272200319	1845	1845	1845	1845	0
151	20240530	170100	272200319	1845	1845	1845	1845	0
152	20240530	170000	272200319	1845	1845	1845	1845	242
153	20240530	165900	272200319	1845	1845	1845	1845	0
154	20240530	165800	272200319	1845	1845	1845	1845	0
155	20240530	165700	272200319	1845	1845	1845	1845	0
156	20240530	165600	272200319	1845	1845	1845	1845	0
157	20240530	165500	272200319	1845	1845	1845	1845	0
158	20240530	165400	272200319	1845	1845	1845	1845	0
159	20240530	165300	272200319	1845	1845	1845	1845	0
160	20240530	165200	272200319	1845	1845	1845	1845	0
161	20240530	165100	272200319	1845	1845	1845	1845	0
162	20240530	165000	272200319	1845	1845	1845	1845	0
163	20240530	164900	272200319	1845	1845	1845	1845	0
164	20240530	164800	272200319	1845	1845	1845	1845	0
165	20240530	164700	272200319	1845	1845	1845	1845	0
166	20240530	164600	272200319	1845	1845	1845	1845	0
167	20240530	164500	272200319	1845	1845	1845	1845	0
168	20240530	164400	272200319	1845	1845	1845	1845	0
169	20240530	164300	272200319	1845	1845	1845	1845	0
170	20240530	164200	272200319	1845	1845	1845	1845	0
171	20240530	164100	272200319	1845	1845	1845	1845	0
172	20240530	164000	272200319	1845	1845	1845	1845	0
173	20240530	163900	272200319	1845	1845	1845	1845	0
174	20240530	163800	272200319	1845	1845	1845	1845	0
175	20240530	163700	272200319	1845	1845	1845	1845	0
176	20240530	163600	272200319	1845	1845	1845	1845	0
177	20240530	163500	272200319	1845	1845	1845	1845	0
178	20240530	163400	272200319	1845	1845	1845	1845	0
179	20240530	163300	272200319	1845	1845	1845	1845	0
180	20240530	163200	272200319	1845	1845	1845	1845	0
181	20240530	163100	272200319	1845	1845	1845	1845	0
182	20240530	163000	272200319	1845	1845	1845	1845	242
183	20240530	162900	272200319	1845	1845	1845	1845	0
184	20240530	162800	272200319	1845	1845	1845	1845	0
185	20240530	162700	272200319	1845	1845	1845	1845	0
186	20240530	162600	272200319	1845	1845	1845	1845	0
187	20240530	162500	272200319	1845	1845	1845	1845	0
188	20240530	162400	272200319	1845	1845	1845	1845	0
189	20240530	162300	272200319	1845	1845	1845	1845	0
190	20240530	162200	272200319	1845	1845	1845	1845	0
191	20240530	162100	272200319	1845	1845	1845	1845	0
192	20240530	162000	272200319	1845	1845	1845	1845	0
193	20240530	161900	272200319	1845	1845	1845	1845	0
194	20240530	161800	272200319	1845	1845	1845	1845	0
195	20240530	161700	272200319	1845	1845	1845	1845	0
196	20240530	161600	272200319	1845	1845	1845	1845	0
197	20240530	161500	272200319	1845	1845	1845	1845	0
198	20240530	161400	272200319	1845	1845	1845	1845	0
199	20240530	161300	272200319	1845	1845	1845	1845	0
200	20240530	161200	272200319	1845	1845	1845	1845	0
201	20240530	161100	272200319	1845	1845	1845	1845	0
202	20240530	161000	272200319	1845	1845	1845	1845	0
203	20240530	160900	272200319	1845	1845	1845	1845	0
204	20240530	160800	272200319	1845	1845	1845	1845	0
205	20240530	160700	272200319	1845	1845	1845	1845	0
206	20240530	160600	272200319	1845	1845	1845	1845	0
207	20240530	160500	272200319	1845	1845	1845	1845	0
208	20240530	160400	272200319	1845	1845	1845	1845	0
209	20240530	160300	272200319	1845	1845	1845	1845	0
210	20240530	160200	272200319	1845	1845	1845	1845	0
211	20240530	160100	272200319	1845	1845	1845	1845	0
212	20240530	160000	272200319	1845	1845	1845	1845	242
213	20240530	155900	272200319	1845	1845	1845	1845	0
214	20240530	155800	272200319	1845	1845	1845	1845	0
215	20240530	155700	272200319	1845	1845	1845	1845	0
216	20240530	155600	272200319	1845	1845	1845	1845	0
217	20240530	155500	272200319	1845	1845	1845	1845	0
218	20240530	155400	272200319	1845	1845	1845	1845	0
219	20240530	155300	272200319	1845	1845	1845	1845	0
220	20240530	155200	272200319	1845	1845	1845	1845	0
221	20240530	155100	272200319	1845	1845	1845	1845	0
222	20240530	155000	272200319	1845	1845	1845	1845	0
223	20240530	154900	272200319	1845	1845	1845	1845	0
224	20240530	154800	272200319	1845	1845	1845	1845	0
225	20240530	154700	272200319	1845	1845	1845	1845	0
226	20240530	154600	272200319	1845	1845	1845	1845	0
227	20240530	154500	272200319	1845	1845	1845	1845	0
228	20240530	154400	272200319	1845	1845	1845	1845	0
229	20240530	154300	272200319	1845	1845	1845	1845	0
230	20240530	154200	272200319	1845	1845	1845	1845	0
231	20240530	154100	272200319	1845	1845	1845	1845	0
232	20240530	154000	272200319	1845	1845	1845	1845	0
233	20240530	153900	272200319	1845	1845	1845	1845	0
234	20240530	153800	272200319	1845	1845	1845	1845	0
235	20240530	153700	272200319	1845	1845	1845	1845	0
236	20240530	153600	272200319	1845	1845	1845	1845	0
237	20240530	153500	272200319	1845	1845	1845	1845	0
238	20240530	153400	272200319	1845	1845	1845	1845	0
239	20240530	153300	272200319	1845	1845	1845	1845	0
240	20240530	153200	272200319	1845	1845	1845	1845	0
241	20240530	153100	272200319	1845	1845	1845	1845	0
242	20240530	153000	272200319	1845	1845	1845	1845	484
243	20240530	152900	271753829	1836	1836	1836	1836	0
244	20240530	152800	271753829	1836	1836	1836	1836	0
245	20240530	152700	271753829	1836	1836	1836	1836	0
246	20240530	152600	271753829	1836	1836	1836	1836	0
247	20240530	152500	271753829	1836	1836	1836	1836	0
248	20240530	152400	271753829	1836	1836	1836	1836	0
249	20240530	152300	271753829	1836	1836	1836	1836	0
250	20240530	152200	271753829	1836	1836	1836	1836	0
251	20240530	152100	271753829	1836	1836	1836	1836	0
252	20240530	152000	271753829	1836	1836	1836	1836	0
253	20240530	151900	271753829	1836	1834	1849	1834	1045
254	20240530	151800	269827619	1834	1842	1842	1834	4
255	20240530	151700	269820259	1843	1836	1843	1833	847
256	20240530	151600	268266226	1843	1843	1843	1843	0
257	20240530	151500	268266226	1843	1843	1843	1843	0
258	20240530	151400	268266226	1843	1843	1843	1843	0
259	20240530	151300	268266226	1843	1839	1843	1839	500
260	20240530	151200	267344982	1839	1839	1839	1839	0
261	20240530	151100	267344982	1839	1840	1840	1839	500
262	20240530	151000	266425282	1840	1840	1840	1840	0
263	20240530	150900	266425282	1840	1835	1840	1834	435
264	20240530	150800	265626831	1835	1835	1835	1835	0
265	20240530	150700	265626831	1835	1835	1835	1835	5
266	20240530	150600	265617656	1836	1836	1836	1836	0
267	20240530	150500	265617656	1836	1837	1837	1836	23
268	20240530	150400	265575425	1837	1837	1837	1837	3
269	20240530	150300	265569914	1841	1841	1841	1841	0
270	20240530	150200	265569914	1841	1841	1841	1841	0
271	20240530	150100	265569914	1841	1834	1841	1834	54
272	20240530	150000	265470871	1833	1839	1841	1833	3736
273	20240530	145900	258620624	1837	1837	1837	1837	0
274	20240530	145800	258620624	1837	1836	1837	1836	91
275	20240530	145700	258453490	1838	1838	1838	1838	0
276	20240530	145600	258453490	1838	1838	1838	1838	1
277	20240530	145500	258451652	1835	1835	1835	1835	10
278	20240530	145400	258433302	1835	1835	1835	1835	99
279	20240530	145300	258251637	1835	1835	1835	1835	24
280	20240530	145200	258207597	1835	1836	1836	1835	275
281	20240530	145100	257702698	1842	1842	1842	1842	0
282	20240530	145000	257702698	1842	1838	1842	1838	500
283	20240530	144900	256782746	1837	1837	1837	1837	0
284	20240530	144800	256782746	1837	1837	1837	1837	0
285	20240530	144700	256782746	1837	1837	1837	1837	6
286	20240530	144600	256771724	1835	1835	1835	1835	37
287	20240530	144500	256703829	1836	1836	1836	1836	0
288	20240530	144400	256703829	1836	1834	1836	1834	135
289	20240530	144300	256456193	1832	1832	1832	1832	0
290	20240530	144200	256456193	1832	1832	1832	1832	13
291	20240530	144100	256432377	1832	1832	1832	1832	0
292	20240530	144000	256432377	1832	1832	1832	1832	0
293	20240530	143900	256432377	1832	1832	1832	1832	100
294	20240530	143800	256249177	1833	1833	1833	1833	100
295	20240530	143700	256065877	1835	1834	1835	1834	67
296	20240530	143600	255942988	1831	1831	1831	1831	0
297	20240530	143500	255942988	1831	1831	1831	1831	0
298	20240530	143400	255942988	1831	1840	1840	1831	3000
299	20240530	143300	250431099	1840	1840	1840	1840	0
300	20240530	143200	250431099	1840	1840	1840	1840	59
301	20240530	143100	250322539	1839	1839	1839	1839	2
302	20240530	143000	250318861	1840	1840	1840	1840	0
303	20240530	142900	250318861	1840	1840	1840	1840	50
304	20240530	142800	250226861	1839	1839	1839	1839	0
305	20240530	142700	250226861	1839	1839	1839	1839	0
306	20240530	142600	250226861	1839	1839	1839	1839	0
307	20240530	142500	250226861	1839	1840	1840	1839	692
308	20240530	142400	248954138	1839	1839	1839	1839	110
309	20240530	142300	248751848	1840	1840	1840	1840	0
310	20240530	142200	248751848	1840	1840	1840	1840	0
311	20240530	142100	248751848	1840	1840	1840	1840	3360
312	20240530	142000	242569448	1840	1840	1840	1840	783
313	20240530	141900	241128728	1839	1839	1839	1839	0
314	20240530	141800	241128728	1839	1839	1839	1839	15
315	20240530	141700	241101143	1840	1840	1840	1840	410
316	20240530	141600	240346743	1840	1840	1840	1840	7000
317	20240530	141500	227466743	1840	1840	1840	1840	0
318	20240530	141400	227466743	1840	1840	1840	1840	0
319	20240530	141300	227466743	1840	1840	1840	1840	20
320	20240530	141200	227429943	1842	1841	1842	1841	80
321	20240530	141100	227282660	1840	1841	1841	1840	199
322	20240530	141000	226916314	1841	1841	1841	1841	150
323	20240530	140900	226640164	1841	1841	1841	1841	36
324	20240530	140800	226573888	1841	1841	1841	1841	5
325	20240530	140700	226564683	1841	1841	1841	1841	0
326	20240530	140600	226564683	1841	1841	1841	1841	0
327	20240530	140500	226564683	1841	1841	1841	1841	36
328	20240530	140400	226498407	1841	1841	1841	1841	5
329	20240530	140300	226489202	1841	1841	1841	1841	0
330	20240530	140200	226489202	1841	1841	1841	1841	0
331	20240530	140100	226489202	1841	1841	1841	1841	0
332	20240530	140000	226489202	1841	1841	1841	1841	500
333	20240530	135900	225568702	1841	1841	1841	1841	86
334	20240530	135800	225410376	1841	1841	1841	1841	86
335	20240530	135700	225252050	1841	1841	1841	1841	41
336	20240530	135600	225176569	1841	1841	1841	1841	0
337	20240530	135500	225176569	1841	1841	1841	1841	0
338	20240530	135400	225176569	1841	1841	1841	1841	1
339	20240530	135300	225174728	1841	1843	1843	1841	10
340	20240530	135200	225156302	1840	1840	1840	1840	0
341	20240530	135100	225156302	1840	1840	1840	1840	0
342	20240530	135000	225156302	1840	1840	1840	1840	300
343	20240530	134900	224604302	1840	1840	1840	1840	500
344	20240530	134800	223684302	1840	1841	1841	1840	5360
345	20240530	134700	213821735	1850	1841	1850	1841	2010
346	20240530	134600	210109066	1841	1841	1841	1841	5
347	20240530	134500	210099861	1841	1841	1841	1841	92
348	20240530	134400	209930489	1841	1841	1841	1841	0
349	20240530	134300	209930489	1841	1841	1841	1841	0
350	20240530	134200	209930489	1841	1841	1841	1841	5
351	20240530	134100	209921284	1840	1840	1840	1840	3036
352	20240530	134000	204335044	1840	1840	1840	1840	0
353	20240530	133900	204335044	1840	1840	1840	1840	1564
354	20240530	133800	201457284	1840	1840	1840	1840	0
355	20240530	133700	201457284	1840	1840	1840	1840	5
356	20240530	133600	201448084	1840	1840	1840	1840	11
357	20240530	133500	201427844	1840	1841	1841	1840	37
358	20240530	133400	201359728	1841	1841	1841	1841	11
359	20240530	133300	201339477	1841	1841	1841	1841	2211
360	20240530	133200	197269026	1841	1842	1842	1841	423
361	20240530	133100	196490179	1843	1843	1843	1843	0
362	20240530	133000	196490179	1843	1843	1843	1843	0
363	20240530	132900	196490179	1843	1842	1843	1842	36
364	20240530	132800	196423836	1842	1842	1842	1842	0
365	20240530	132700	196423836	1842	1842	1842	1842	233
366	20240530	132600	195994650	1842	1843	1843	1842	66
367	20240530	132500	195873024	1843	1843	1843	1843	5
368	20240530	132400	195863809	1842	1842	1842	1842	12
369	20240530	132300	195841705	1842	1842	1842	1842	5
370	20240530	132200	195832495	1842	1842	1842	1842	0
371	20240530	132100	195832495	1842	1842	1842	1842	0
372	20240530	132000	195832495	1842	1842	1842	1842	2073
373	20240530	131900	192014029	1842	1842	1842	1842	36
374	20240530	131800	191947717	1842	1842	1842	1842	0
375	20240530	131700	191947717	1842	1842	1842	1842	2656
376	20240530	131600	187055365	1843	1841	1843	1841	451
377	20240530	131500	186224506	1842	1842	1842	1842	580
378	20240530	131400	185156146	1843	1843	1843	1843	0
379	20240530	131300	185156146	1843	1843	1843	1843	95
380	20240530	131200	184981061	1844	1844	1844	1844	126
381	20240530	131100	184748717	1845	1842	1845	1842	205
382	20240530	131000	184371076	1843	1842	1843	1841	1922
383	20240530	130900	180831889	1842	1844	1844	1842	4191
384	20240530	130800	173110516	1844	1844	1844	1844	8
385	20240530	130700	173095764	1844	1845	1845	1844	11
386	20240530	130600	173075477	1844	1844	1844	1844	4
387	20240530	130500	173068101	1845	1844	1845	1844	611
388	20240530	130400	171941406	1845	1845	1845	1845	22
389	20240530	130300	171900816	1845	1845	1845	1845	2148
390	20240530	130200	167937756	1845	1845	1845	1845	0
391	20240530	130100	167937756	1845	1845	1845	1845	0
392	20240530	130000	167937756	1845	1843	1845	1843	71
393	20240530	125900	167806826	1843	1843	1843	1843	4
394	20240530	125800	167799454	1843	1843	1843	1843	4
395	20240530	125700	167792082	1845	1845	1845	1845	0
396	20240530	125600	167792082	1845	1844	1845	1844	297
397	20240530	125500	167244413	1844	1844	1844	1844	8
398	20240530	125400	167229661	1844	1844	1844	1844	4
399	20240530	125300	167222285	1846	1846	1846	1846	0
400	20240530	125200	167222285	1846	1846	1846	1846	2
401	20240530	125100	167218593	1845	1845	1845	1845	507
402	20240530	125000	166283178	1845	1845	1845	1845	11
403	20240530	124900	166262883	1846	1846	1846	1846	0
404	20240530	124800	166262883	1846	1846	1846	1846	0
405	20240530	124700	166262883	1846	1846	1846	1846	300
406	20240530	124600	165709083	1847	1847	1847	1847	143
407	20240530	124500	165444962	1847	1847	1847	1847	1
408	20240530	124400	165443115	1846	1846	1846	1846	14
409	20240530	124300	165417271	1846	1843	1846	1843	91
410	20240530	124200	165249490	1843	1843	1843	1843	5
411	20240530	124100	165240275	1846	1842	1846	1842	5391
412	20240530	124000	155310049	1842	1847	1847	1842	3111
413	20240530	123900	149578666	1848	1847	1848	1847	6
414	20240530	123800	149567583	1847	1847	1847	1847	17
415	20240530	123700	149536184	1848	1848	1848	1848	3
416	20240530	123600	149530640	1847	1847	1847	1847	0
417	20240530	123500	149530640	1847	1847	1847	1847	0
418	20240530	123400	149530640	1847	1849	1849	1847	53
419	20240530	123300	149432747	1849	1849	1849	1849	1356
420	20240530	123200	146925503	1849	1849	1849	1849	0
421	20240530	123100	146925503	1849	1849	1849	1849	0
422	20240530	123000	146925503	1849	1849	1849	1849	21
423	20240530	122900	146886674	1849	1846	1849	1845	1017
424	20240530	122800	145010134	1847	1847	1847	1847	11
425	20240530	122700	144989817	1845	1846	1846	1845	29
426	20240530	122600	144936288	1845	1845	1845	1845	0
427	20240530	122500	144936288	1845	1845	1845	1845	0
428	20240530	122400	144936288	1845	1842	1845	1842	748
429	20240530	122300	143556989	1843	1842	1843	1842	7
430	20240530	122200	143544094	1843	1843	1843	1843	0
431	20240530	122100	143544094	1843	1843	1843	1843	38
432	20240530	122000	143474060	1842	1842	1842	1842	291
433	20240530	121900	142938038	1842	1842	1842	1842	191
434	20240530	121800	142586216	1842	1842	1842	1842	6
435	20240530	121700	142575164	1842	1842	1842	1842	24
436	20240530	121600	142530956	1842	1842	1842	1842	6
437	20240530	121500	142519904	1842	1842	1842	1842	6
438	20240530	121400	142508852	1842	1843	1843	1842	826
439	20240530	121300	140986537	1842	1842	1842	1842	11
440	20240530	121200	140966275	1842	1843	1843	1842	372
441	20240530	121100	140280901	1843	1842	1843	1842	25
442	20240530	121000	140234836	1842	1843	1843	1842	137
443	20240530	120900	139982347	1843	1843	1843	1843	25
444	20240530	120800	139936272	1843	1843	1844	1843	5
445	20240530	120700	139927056	1843	1843	1843	1843	6
446	20240530	120600	139915998	1843	1843	1843	1843	4
447	20240530	120500	139908626	1843	1843	1843	1843	6
448	20240530	120400	139897568	1843	1843	1843	1843	8
449	20240530	120300	139882824	1843	1843	1843	1843	4
450	20240530	120200	139875452	1843	1843	1843	1843	8
451	20240530	120100	139860708	1843	1843	1843	1843	8
452	20240530	120000	139845964	1843	1843	1843	1843	38
453	20240530	115900	139775930	1843	1843	1843	1843	15
454	20240530	115800	139748285	1843	1843	1843	1843	6
455	20240530	115700	139737227	1843	1843	1843	1843	6
456	20240530	115600	139726169	1844	1844	1844	1844	0
457	20240530	115500	139726169	1844	1845	1845	1844	177
458	20240530	115400	139399676	1846	1846	1846	1846	0
459	20240530	115300	139399676	1846	1846	1846	1846	1
460	20240530	115200	139397830	1845	1843	1845	1843	37
461	20240530	115100	139329597	1843	1843	1843	1843	9
462	20240530	115000	139313010	1843	1843	1843	1843	15
463	20240530	114900	139285365	1843	1844	1844	1843	2722
464	20240530	114800	134268650	1844	1844	1844	1844	30
465	20240530	114700	134213330	1849	1849	1849	1849	0
466	20240530	114600	134213330	1849	1845	1849	1844	1501
467	20240530	114500	131445308	1857	1857	1857	1857	0
468	20240530	114400	131445308	1857	1857	1857	1857	1
469	20240530	114300	131443451	1856	1851	1856	1851	592
470	20240530	114200	130344876	1856	1845	1856	1845	31
471	20240530	114100	130287599	1845	1845	1845	1845	19
472	20240530	114000	130252544	1845	1845	1845	1845	0
473	20240530	113900	130252544	1845	1844	1845	1844	70
474	20240530	113800	130123398	1844	1844	1844	1844	6
475	20240530	113700	130112334	1844	1845	1845	1844	294
476	20240530	113600	129570197	1845	1844	1845	1844	11
477	20240530	113500	129549908	1844	1844	1844	1844	13
478	20240530	113400	129525936	1850	1850	1850	1850	0
479	20240530	113300	129525936	1850	1850	1850	1850	568
480	20240530	113200	128475136	1854	1854	1854	1854	0
481	20240530	113100	128475136	1854	1854	1854	1854	12
482	20240530	113000	128452888	1851	1851	1851	1851	5
483	20240530	112900	128443633	1856	1852	1856	1851	372
484	20240530	112800	127755047	1851	1853	1853	1851	3190
485	20240530	112700	121847253	1856	1855	1856	1855	493
486	20240530	112600	120932734	1855	1855	1855	1855	0
487	20240530	112500	120932734	1855	1853	1855	1853	35
488	20240530	112400	120867845	1853	1853	1853	1853	6
489	20240530	112300	120856727	1854	1853	1854	1853	31
490	20240530	112200	120799261	1853	1853	1853	1853	9
491	20240530	112100	120782584	1853	1853	1853	1853	9
492	20240530	112000	120765907	1853	1854	1854	1853	33
493	20240530	111900	120704729	1854	1853	1854	1853	19
494	20240530	111800	120669508	1854	1853	1854	1853	14
495	20240530	111700	120643556	1853	1853	1853	1853	4
496	20240530	111600	120636144	1854	1854	1854	1854	0
497	20240530	111500	120636144	1854	1853	1854	1853	32
498	20240530	111400	120576837	1854	1854	1854	1854	0
499	20240530	111300	120576837	1854	1853	1854	1853	22
500	20240530	111200	120536060	1853	1853	1853	1853	115
501	20240530	111100	120322965	1853	1853	1853	1853	17
502	20240530	111000	120291464	1853	1854	1854	1853	120
503	20240530	110900	120068992	1854	1855	1855	1854	22
504	20240530	110800	120028187	1855	1855	1855	1855	10
505	20240530	110700	120009637	1855	1855	1855	1855	10
506	20240530	110600	119991087	1857	1857	1857	1857	141
507	20240530	110500	119729250	1860	1860	1860	1860	0
508	20240530	110400	119729250	1860	1859	1860	1859	10
509	20240530	110300	119710659	1859	1853	1859	1852	49
510	20240530	110200	119619828	1851	1851	1851	1851	10
511	20240530	110100	119601318	1853	1851	1853	1851	8
512	20240530	110000	119586506	1851	1851	1851	1851	17
513	20240530	105900	119555039	1851	1851	1851	1851	6
514	20240530	105800	119543933	1853	1852	1853	1852	9
515	20240530	105700	119527264	1851	1851	1851	1851	6
516	20240530	105600	119516158	1851	1851	1852	1850	25
517	20240530	105500	119469889	1850	1850	1850	1850	64
518	20240530	105400	119351489	1848	1848	1848	1848	17
519	20240530	105300	119320073	1848	1848	1848	1848	12
520	20240530	105200	119297897	1848	1848	1848	1848	159
521	20240530	105100	119004065	1848	1842	1848	1842	835
522	20240530	105000	117461146	1842	1844	1844	1842	3825
523	20240530	104900	110408039	1846	1847	1847	1846	1078
524	20240530	104800	108418040	1847	1847	1847	1847	42
525	20240530	104700	108340466	1847	1848	1848	1847	232
526	20240530	104600	107911733	1848	1848	1848	1848	13
527	20240530	104500	107887709	1848	1848	1848	1848	179
528	20240530	104400	107556917	1848	1848	1848	1848	12
529	20240530	104300	107534741	1848	1848	1848	1848	17
530	20240530	104200	107503325	1848	1848	1848	1848	25
531	20240530	104100	107457125	1848	1848	1850	1848	18
532	20240530	104000	107423859	1848	1848	1848	1848	19
533	20240530	103900	107388747	1848	1848	1848	1848	24
534	20240530	103800	107344395	1848	1848	1848	1848	18
535	20240530	103700	107311131	1848	1848	1848	1848	13
536	20240530	103600	107287107	1849	1852	1852	1849	95
537	20240530	103500	107111305	1855	1855	1855	1855	31
538	20240530	103400	107053800	1855	1855	1855	1855	14
539	20240530	103300	107027830	1855	1855	1855	1855	5
540	20240530	103200	107018555	1858	1858	1858	1858	524
541	20240530	103100	106044963	1858	1860	1864	1858	373
542	20240530	103000	105351490	1858	1858	1858	1858	7
543	20240530	102900	105338484	1863	1863	1863	1863	0
544	20240530	102800	105338484	1863	1863	1863	1863	0
545	20240530	102700	105338484	1863	1863	1863	1863	110
546	20240530	102600	105133554	1863	1858	1864	1850	3955
547	20240530	102500	97805444	1856	1854	1856	1854	3304
548	20240530	102400	91679814	1852	1851	1854	1851	34
549	20240530	102300	91616826	1851	1851	1851	1851	14
550	20240530	102200	91590912	1851	1851	1851	1851	142
551	20240530	102100	91328070	1851	1851	1851	1851	22
552	20240530	102000	91287348	1851	1851	1851	1851	24
553	20240530	101900	91242924	1851	1851	1851	1851	24
554	20240530	101800	91198500	1851	1851	1851	1851	5
555	20240530	101700	91189245	1851	1851	1851	1851	24
556	20240530	101600	91144821	1851	1851	1851	1851	24
557	20240530	101500	91100397	1851	1851	1851	1851	5
558	20240530	101400	91091142	1851	1851	1851	1851	24
559	20240530	101300	91046718	1851	1851	1851	1851	0
560	20240530	101200	91046718	1851	1851	1851	1851	24
561	20240530	101100	91002294	1850	1850	1850	1850	0
562	20240530	101000	91002294	1850	1849	1850	1849	8
563	20240530	100900	90987498	1848	1848	1848	1848	1080
564	20240530	100800	88991658	1848	1847	1848	1847	365
565	20240530	100700	88317143	1841	1841	1841	1841	0
566	20240530	100600	88317143	1841	1845	1845	1841	2000
567	20240530	100500	84634616	1848	1848	1848	1848	0
568	20240530	100400	84634616	1848	1844	1848	1844	167
569	20240530	100300	84326368	1848	1843	1848	1843	90
570	20240530	100200	84160233	1843	1843	1843	1843	1
571	20240530	100100	84158390	1843	1844	1844	1843	1400
572	20240530	100000	81577304	1844	1858	1858	1844	2010
573	20240530	095900	77864756	1858	1855	1858	1855	507
574	20240530	095800	76924149	1861	1871	1871	1841	2411
575	20240530	095700	72472568	1870	1879	1879	1870	1291
576	20240530	095600	70056529	1873	1870	1879	1870	45
577	20240530	095500	69972216	1870	1870	1870	1870	2
578	20240530	095400	69968476	1879	1868	1879	1868	4559
579	20240530	095300	61443276	1868	1868	1868	1868	3
580	20240530	095200	61437672	1868	1865	1868	1865	6
581	20240530	095100	61426479	1858	1848	1858	1848	2228
582	20240530	095000	57289589	1847	1847	1847	1847	0
583	20240530	094900	57289589	1847	1843	1847	1843	1514
584	20240530	094800	54493439	1843	1844	1844	1843	2562
585	20240530	094700	49771443	1844	1847	1847	1844	578
586	20240530	094600	48704237	1843	1850	1850	1843	5575
587	20240530	094500	38394522	1850	1850	1850	1850	0
588	20240530	094400	38394522	1850	1850	1850	1850	638
589	20240530	094300	37214222	1850	1850	1850	1850	41
590	20240530	094200	37138372	1858	1854	1858	1850	6006
591	20240530	094100	26021262	1854	1854	1854	1854	42
592	20240530	094000	25943394	1854	1854	1854	1854	87
593	20240530	093900	25782096	1858	1865	1865	1858	157
594	20240530	093800	25490100	1869	1864	1869	1862	43
595	20240530	093700	25409992	1869	1868	1869	1868	100
596	20240530	093600	25223189	1868	1866	1868	1866	668
597	20240530	093500	23976695	1866	1865	1866	1864	1048
598	20240530	093400	22021998	1865	1865	1865	1865	600
599	20240530	093300	20902998	1865	1866	1866	1865	823
600	20240530	093200	19367313	1866	1866	1866	1866	2
601	20240530	093100	19363581	1865	1864	1865	1864	144
602	20240530	093000	19095022	1864	1864	1864	1864	54
603	20240530	092900	18994366	1869	1863	1869	1863	2
604	20240530	092800	18990634	1863	1863	1863	1863	55
605	20240530	092700	18888169	1863	1863	1863	1863	2
606	20240530	092600	18884443	1863	1869	1869	1863	246
607	20240530	092500	18425706	1865	1865	1865	1865	123
608	20240530	092400	18196311	1865	1865	1865	1865	0
609	20240530	092300	18196311	1865	1865	1865	1865	166
610	20240530	092200	17886721	1865	1865	1865	1865	3
611	20240530	092100	17881126	1865	1868	1869	1865	450
612	20240530	092000	17041078	1869	1869	1869	1869	1
613	20240530	091900	17039209	1864	1864	1864	1864	0
614	20240530	091800	17039209	1864	1869	1869	1864	1288
615	20240530	091700	14631942	1869	1869	1869	1869	353
616	20240530	091600	13972185	1869	1869	1869	1869	391
617	20240530	091500	13241406	1864	1864	1876	1864	202
618	20240530	091400	12862478	1878	1863	1878	1863	504
619	20240530	091300	11919326	1879	1879	1879	1879	0
620	20240530	091200	11919326	1879	1879	1879	1879	3
621	20240530	091100	11913689	1879	1879	1879	1879	0
622	20240530	091000	11913689	1879	1877	1879	1877	1001
623	20240530	090900	10033214	1880	1880	1880	1880	1
624	20240530	090800	10031334	1880	1862	1880	1862	1002
625	20240530	090700	8154022	1862	1862	1862	1862	1
626	20240530	090600	8152160	1862	1862	1862	1862	0
627	20240530	090500	8152160	1862	1868	1868	1862	218
628	20240530	090400	7745153	1870	1880	1880	1870	102
629	20240530	090300	7553413	1880	1880	1880	1880	0
630	20240530	090200	7553413	1880	1868	1889	1868	3954
631	20240530	090100	93351	1867	1868	1868	1867	7
632	20240530	090000	80281	1867	1867	1867	1867	43