KissMeData/403550/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213200	551447260	19140	19140	19140	19140	79
3	20240531	213100	551447260	19140	19140	19140	19140	0
4	20240531	213000	551447260	19140	19140	19140	19140	0
5	20240531	212900	551447260	19140	19140	19140	19140	0
6	20240531	212800	551447260	19140	19140	19140	19140	0
7	20240531	212700	551447260	19140	19140	19140	19140	0
8	20240531	212600	551447260	19140	19140	19140	19140	0
9	20240531	212500	551447260	19140	19140	19140	19140	0
10	20240531	212400	551447260	19140	19140	19140	19140	0
11	20240531	212300	551447260	19140	19140	19140	19140	0
12	20240531	212200	551447260	19140	19140	19140	19140	0
13	20240531	212100	551447260	19140	19140	19140	19140	0
14	20240531	212000	551447260	19140	19140	19140	19140	0
15	20240531	211900	551447260	19140	19140	19140	19140	0
16	20240531	211800	551447260	19140	19140	19140	19140	0
17	20240531	211700	551447260	19140	19140	19140	19140	0
18	20240531	211600	551447260	19140	19140	19140	19140	0
19	20240531	211500	551447260	19140	19140	19140	19140	0
20	20240531	211400	551447260	19140	19140	19140	19140	0
21	20240531	211300	551447260	19140	19140	19140	19140	0
22	20240531	211200	551447260	19140	19140	19140	19140	0
23	20240531	211100	551447260	19140	19140	19140	19140	0
24	20240531	211000	551447260	19140	19140	19140	19140	0
25	20240531	210900	551447260	19140	19140	19140	19140	0
26	20240531	210800	551447260	19140	19140	19140	19140	0
27	20240531	210700	551447260	19140	19140	19140	19140	0
28	20240531	210600	551447260	19140	19140	19140	19140	0
29	20240531	210500	551447260	19140	19140	19140	19140	0
30	20240531	210400	551447260	19140	19140	19140	19140	0
31	20240531	210300	551447260	19140	19140	19140	19140	0
32	20240531	210200	551447260	19140	19140	19140	19140	79
33	20240531	210100	551447260	19140	19140	19140	19140	0
34	20240531	210000	551447260	19140	19140	19140	19140	0
35	20240531	205900	551447260	19140	19140	19140	19140	0
36	20240531	205800	551447260	19140	19140	19140	19140	0
37	20240531	205700	551447260	19140	19140	19140	19140	0
38	20240531	205600	551447260	19140	19140	19140	19140	0
39	20240531	205500	551447260	19140	19140	19140	19140	0
40	20240531	205400	551447260	19140	19140	19140	19140	0
41	20240531	205300	551447260	19140	19140	19140	19140	0
42	20240531	205200	551447260	19140	19140	19140	19140	0
43	20240531	205100	551447260	19140	19140	19140	19140	0
44	20240531	205000	551447260	19140	19140	19140	19140	0
45	20240531	204900	551447260	19140	19140	19140	19140	0
46	20240531	204800	551447260	19140	19140	19140	19140	0
47	20240531	204700	551447260	19140	19140	19140	19140	0
48	20240531	204600	551447260	19140	19140	19140	19140	0
49	20240531	204500	551447260	19140	19140	19140	19140	0
50	20240531	204400	551447260	19140	19140	19140	19140	0
51	20240531	204300	551447260	19140	19140	19140	19140	0
52	20240531	204200	551447260	19140	19140	19140	19140	0
53	20240531	204100	551447260	19140	19140	19140	19140	0
54	20240531	204000	551447260	19140	19140	19140	19140	0
55	20240531	203900	551447260	19140	19140	19140	19140	0
56	20240531	203800	551447260	19140	19140	19140	19140	0
57	20240531	203700	551447260	19140	19140	19140	19140	0
58	20240531	203600	551447260	19140	19140	19140	19140	0
59	20240531	203500	551447260	19140	19140	19140	19140	0
60	20240531	203400	551447260	19140	19140	19140	19140	0
61	20240531	203300	551447260	19140	19140	19140	19140	0
62	20240531	203200	551447260	19140	19140	19140	19140	79
63	20240531	203100	551447260	19140	19140	19140	19140	0
64	20240531	203000	551447260	19140	19140	19140	19140	0
65	20240531	202900	551447260	19140	19140	19140	19140	0
66	20240531	202800	551447260	19140	19140	19140	19140	0
67	20240531	202700	551447260	19140	19140	19140	19140	0
68	20240531	202600	551447260	19140	19140	19140	19140	0
69	20240531	202500	551447260	19140	19140	19140	19140	0
70	20240531	202400	551447260	19140	19140	19140	19140	0
71	20240531	202300	551447260	19140	19140	19140	19140	0
72	20240531	202200	551447260	19140	19140	19140	19140	0
73	20240531	202100	551447260	19140	19140	19140	19140	0
74	20240531	202000	551447260	19140	19140	19140	19140	0
75	20240531	201900	551447260	19140	19140	19140	19140	0
76	20240531	201800	551447260	19140	19140	19140	19140	0
77	20240531	201700	551447260	19140	19140	19140	19140	0
78	20240531	201600	551447260	19140	19140	19140	19140	0
79	20240531	201500	551447260	19140	19140	19140	19140	0
80	20240531	201400	551447260	19140	19140	19140	19140	0
81	20240531	201300	551447260	19140	19140	19140	19140	0
82	20240531	201200	551447260	19140	19140	19140	19140	0
83	20240531	201100	551447260	19140	19140	19140	19140	0
84	20240531	201000	551447260	19140	19140	19140	19140	0
85	20240531	200900	551447260	19140	19140	19140	19140	0
86	20240531	200800	551447260	19140	19140	19140	19140	0
87	20240531	200700	551447260	19140	19140	19140	19140	0
88	20240531	200600	551447260	19140	19140	19140	19140	0
89	20240531	200500	551447260	19140	19140	19140	19140	0
90	20240531	200400	551447260	19140	19140	19140	19140	0
91	20240531	200300	551447260	19140	19140	19140	19140	0
92	20240531	200200	551447260	19140	19140	19140	19140	79
93	20240531	200100	551447260	19140	19140	19140	19140	0
94	20240531	200000	551447260	19140	19140	19140	19140	0
95	20240531	195900	551447260	19140	19140	19140	19140	0
96	20240531	195800	551447260	19140	19140	19140	19140	0
97	20240531	195700	551447260	19140	19140	19140	19140	0
98	20240531	195600	551447260	19140	19140	19140	19140	0
99	20240531	195500	551447260	19140	19140	19140	19140	0
100	20240531	195400	551447260	19140	19140	19140	19140	0
101	20240531	195300	551447260	19140	19140	19140	19140	0
102	20240531	195200	551447260	19140	19140	19140	19140	0
103	20240531	195100	551447260	19140	19140	19140	19140	0
104	20240531	195000	551447260	19140	19140	19140	19140	0
105	20240531	194900	551447260	19140	19140	19140	19140	0
106	20240531	194800	551447260	19140	19140	19140	19140	0
107	20240531	194700	551447260	19140	19140	19140	19140	0
108	20240531	194600	551447260	19140	19140	19140	19140	0
109	20240531	194500	551447260	19140	19140	19140	19140	0
110	20240531	194400	551447260	19140	19140	19140	19140	0
111	20240531	194300	551447260	19140	19140	19140	19140	0
112	20240531	194200	551447260	19140	19140	19140	19140	0
113	20240531	194100	551447260	19140	19140	19140	19140	0
114	20240531	194000	551447260	19140	19140	19140	19140	0
115	20240531	193900	551447260	19140	19140	19140	19140	0
116	20240531	193800	551447260	19140	19140	19140	19140	0
117	20240531	193700	551447260	19140	19140	19140	19140	0
118	20240531	193600	551447260	19140	19140	19140	19140	0
119	20240531	193500	551447260	19140	19140	19140	19140	0
120	20240531	193400	551447260	19140	19140	19140	19140	0
121	20240531	193300	551447260	19140	19140	19140	19140	0
122	20240531	193200	551447260	19140	19140	19140	19140	79
123	20240531	193100	551447260	19140	19140	19140	19140	0
124	20240531	193000	551447260	19140	19140	19140	19140	0
125	20240531	192900	551447260	19140	19140	19140	19140	0
126	20240531	192800	551447260	19140	19140	19140	19140	0
127	20240531	192700	551447260	19140	19140	19140	19140	0
128	20240531	192600	551447260	19140	19140	19140	19140	0
129	20240531	192500	551447260	19140	19140	19140	19140	0
130	20240531	192400	551447260	19140	19140	19140	19140	0
131	20240531	192300	551447260	19140	19140	19140	19140	0
132	20240531	192200	551447260	19140	19140	19140	19140	0
133	20240531	192100	551447260	19140	19140	19140	19140	0
134	20240531	192000	551447260	19140	19140	19140	19140	0
135	20240531	191900	551447260	19140	19140	19140	19140	0
136	20240531	191800	551447260	19140	19140	19140	19140	0
137	20240531	191700	551447260	19140	19140	19140	19140	0
138	20240531	191600	551447260	19140	19140	19140	19140	0
139	20240531	191500	551447260	19140	19140	19140	19140	0
140	20240531	191400	551447260	19140	19140	19140	19140	0
141	20240531	191300	551447260	19140	19140	19140	19140	0
142	20240531	191200	551447260	19140	19140	19140	19140	0
143	20240531	191100	551447260	19140	19140	19140	19140	0
144	20240531	191000	551447260	19140	19140	19140	19140	0
145	20240531	190900	551447260	19140	19140	19140	19140	0
146	20240531	190800	551447260	19140	19140	19140	19140	0
147	20240531	190700	551447260	19140	19140	19140	19140	0
148	20240531	190600	551447260	19140	19140	19140	19140	0
149	20240531	190500	551447260	19140	19140	19140	19140	0
150	20240531	190400	551447260	19140	19140	19140	19140	0
151	20240531	190300	551447260	19140	19140	19140	19140	0
152	20240531	190200	551447260	19140	19140	19140	19140	79
153	20240531	190100	551447260	19140	19140	19140	19140	0
154	20240531	190000	551447260	19140	19140	19140	19140	0
155	20240531	185900	551447260	19140	19140	19140	19140	0
156	20240531	185800	551447260	19140	19140	19140	19140	0
157	20240531	185700	551447260	19140	19140	19140	19140	0
158	20240531	185600	551447260	19140	19140	19140	19140	0
159	20240531	185500	551447260	19140	19140	19140	19140	0
160	20240531	185400	551447260	19140	19140	19140	19140	0
161	20240531	185300	551447260	19140	19140	19140	19140	0
162	20240531	185200	551447260	19140	19140	19140	19140	0
163	20240531	185100	551447260	19140	19140	19140	19140	0
164	20240531	185000	551447260	19140	19140	19140	19140	0
165	20240531	184900	551447260	19140	19140	19140	19140	0
166	20240531	184800	551447260	19140	19140	19140	19140	0
167	20240531	184700	551447260	19140	19140	19140	19140	0
168	20240531	184600	551447260	19140	19140	19140	19140	0
169	20240531	184500	551447260	19140	19140	19140	19140	0
170	20240531	184400	551447260	19140	19140	19140	19140	0
171	20240531	184300	551447260	19140	19140	19140	19140	0
172	20240531	184200	551447260	19140	19140	19140	19140	0
173	20240531	184100	551447260	19140	19140	19140	19140	0
174	20240531	184000	551447260	19140	19140	19140	19140	0
175	20240531	183900	551447260	19140	19140	19140	19140	0
176	20240531	183800	551447260	19140	19140	19140	19140	0
177	20240531	183700	551447260	19140	19140	19140	19140	0
178	20240531	183600	551447260	19140	19140	19140	19140	0
179	20240531	183500	551447260	19140	19140	19140	19140	0
180	20240531	183400	551447260	19140	19140	19140	19140	0
181	20240531	183300	551447260	19140	19140	19140	19140	0
182	20240531	183200	551447260	19140	19140	19140	19140	79
183	20240531	183100	551447260	19140	19140	19140	19140	0
184	20240531	183000	551447260	19140	19140	19140	19140	0
185	20240531	182900	551447260	19140	19140	19140	19140	0
186	20240531	182800	551447260	19140	19140	19140	19140	0
187	20240531	182700	551447260	19140	19140	19140	19140	0
188	20240531	182600	551447260	19140	19140	19140	19140	0
189	20240531	182500	551447260	19140	19140	19140	19140	0
190	20240531	182400	551447260	19140	19140	19140	19140	0
191	20240531	182300	551447260	19140	19140	19140	19140	0
192	20240531	182200	551447260	19140	19140	19140	19140	0
193	20240531	182100	551447260	19140	19140	19140	19140	0
194	20240531	182000	551447260	19140	19140	19140	19140	0
195	20240531	181900	551447260	19140	19140	19140	19140	0
196	20240531	181800	551447260	19140	19140	19140	19140	0
197	20240531	181700	551447260	19140	19140	19140	19140	0
198	20240531	181600	551447260	19140	19140	19140	19140	0
199	20240531	181500	551447260	19140	19140	19140	19140	0
200	20240531	181400	551447260	19140	19140	19140	19140	0
201	20240531	181300	551447260	19140	19140	19140	19140	0
202	20240531	181200	551447260	19140	19140	19140	19140	0
203	20240531	181100	551447260	19140	19140	19140	19140	0
204	20240531	181000	551447260	19140	19140	19140	19140	0
205	20240531	180900	551447260	19140	19140	19140	19140	0
206	20240531	180800	551447260	19140	19140	19140	19140	0
207	20240531	180700	551447260	19140	19140	19140	19140	0
208	20240531	180600	551447260	19140	19140	19140	19140	0
209	20240531	180500	551447260	19140	19140	19140	19140	0
210	20240531	180400	551447260	19140	19140	19140	19140	0
211	20240531	180300	551447260	19140	19140	19140	19140	0
212	20240531	180200	551447260	19140	19140	19140	19140	79
213	20240531	180100	551447260	19140	19140	19140	19140	0
214	20240531	180000	551447260	19140	19140	19140	19140	0
215	20240531	175900	551447260	19140	19140	19140	19140	0
216	20240531	175800	551447260	19140	19140	19140	19140	0
217	20240531	175700	551447260	19140	19140	19140	19140	0
218	20240531	175600	551447260	19140	19140	19140	19140	0
219	20240531	175500	551447260	19140	19140	19140	19140	0
220	20240531	175400	551447260	19140	19140	19140	19140	0
221	20240531	175300	551447260	19140	19140	19140	19140	0
222	20240531	175200	551447260	19140	19140	19140	19140	0
223	20240531	175100	551447260	19140	19140	19140	19140	0
224	20240531	175000	551447260	19140	19140	19140	19140	0
225	20240531	174900	551447260	19140	19140	19140	19140	0
226	20240531	174800	551447260	19140	19140	19140	19140	0
227	20240531	174700	551447260	19140	19140	19140	19140	0
228	20240531	174600	551447260	19140	19140	19140	19140	0
229	20240531	174500	551447260	19140	19140	19140	19140	0
230	20240531	174400	551447260	19140	19140	19140	19140	0
231	20240531	174300	551447260	19140	19140	19140	19140	0
232	20240531	174200	551447260	19140	19140	19140	19140	0
233	20240531	174100	551447260	19140	19140	19140	19140	0
234	20240531	174000	551447260	19140	19140	19140	19140	0
235	20240531	173900	551447260	19140	19140	19140	19140	0
236	20240531	173800	551447260	19140	19140	19140	19140	0
237	20240531	173700	551447260	19140	19140	19140	19140	0
238	20240531	173600	551447260	19140	19140	19140	19140	0
239	20240531	173500	551447260	19140	19140	19140	19140	0
240	20240531	173400	551447260	19140	19140	19140	19140	0
241	20240531	173300	551447260	19140	19140	19140	19140	0
242	20240531	173200	551447260	19140	19140	19140	19140	79
243	20240531	173100	551447260	19140	19140	19140	19140	0
244	20240531	173000	551447260	19140	19140	19140	19140	0
245	20240531	172900	551447260	19140	19140	19140	19140	0
246	20240531	172800	551447260	19140	19140	19140	19140	0
247	20240531	172700	551447260	19140	19140	19140	19140	0
248	20240531	172600	551447260	19140	19140	19140	19140	0
249	20240531	172500	551447260	19140	19140	19140	19140	0
250	20240531	172400	551447260	19140	19140	19140	19140	0
251	20240531	172300	551447260	19140	19140	19140	19140	0
252	20240531	172200	551447260	19140	19140	19140	19140	0
253	20240531	172100	551447260	19140	19140	19140	19140	0
254	20240531	172000	551447260	19140	19140	19140	19140	0
255	20240531	171900	551447260	19140	19140	19140	19140	0
256	20240531	171800	551447260	19140	19140	19140	19140	0
257	20240531	171700	551447260	19140	19140	19140	19140	0
258	20240531	171600	551447260	19140	19140	19140	19140	0
259	20240531	171500	551447260	19140	19140	19140	19140	0
260	20240531	171400	551447260	19140	19140	19140	19140	0
261	20240531	171300	551447260	19140	19140	19140	19140	0
262	20240531	171200	551447260	19140	19140	19140	19140	0
263	20240531	171100	551447260	19140	19140	19140	19140	0
264	20240531	171000	551447260	19140	19140	19140	19140	0
265	20240531	170900	551447260	19140	19140	19140	19140	0
266	20240531	170800	551447260	19140	19140	19140	19140	0
267	20240531	170700	551447260	19140	19140	19140	19140	0
268	20240531	170600	551447260	19140	19140	19140	19140	0
269	20240531	170500	551447260	19140	19140	19140	19140	0
270	20240531	170400	551447260	19140	19140	19140	19140	0
271	20240531	170300	551447260	19140	19140	19140	19140	0
272	20240531	170200	551447260	19140	19140	19140	19140	79
273	20240531	170100	551447260	19140	19140	19140	19140	0
274	20240531	170000	551447260	19140	19140	19140	19140	0
275	20240531	165900	551447260	19140	19140	19140	19140	0
276	20240531	165800	551447260	19140	19140	19140	19140	0
277	20240531	165700	551447260	19140	19140	19140	19140	0
278	20240531	165600	551447260	19140	19140	19140	19140	0
279	20240531	165500	551447260	19140	19140	19140	19140	0
280	20240531	165400	551447260	19140	19140	19140	19140	0
281	20240531	165300	551447260	19140	19140	19140	19140	0
282	20240531	165200	551447260	19140	19140	19140	19140	0
283	20240531	165100	551447260	19140	19140	19140	19140	0
284	20240531	165000	551447260	19140	19140	19140	19140	0
285	20240531	164900	551447260	19140	19140	19140	19140	0
286	20240531	164800	551447260	19140	19140	19140	19140	0
287	20240531	164700	551447260	19140	19140	19140	19140	0
288	20240531	164600	551447260	19140	19140	19140	19140	0
289	20240531	164500	551447260	19140	19140	19140	19140	0
290	20240531	164400	551447260	19140	19140	19140	19140	0
291	20240531	164300	551447260	19140	19140	19140	19140	0
292	20240531	164200	551447260	19140	19140	19140	19140	0
293	20240531	164100	551447260	19140	19140	19140	19140	0
294	20240531	164000	551447260	19140	19140	19140	19140	0
295	20240531	163900	551447260	19140	19140	19140	19140	0
296	20240531	163800	551447260	19140	19140	19140	19140	0
297	20240531	163700	551447260	19140	19140	19140	19140	0
298	20240531	163600	551447260	19140	19140	19140	19140	0
299	20240531	163500	551447260	19140	19140	19140	19140	0
300	20240531	163400	551447260	19140	19140	19140	19140	0
301	20240531	163300	551447260	19140	19140	19140	19140	0
302	20240531	163200	551447260	19140	19140	19140	19140	79
303	20240531	163100	551447260	19140	19140	19140	19140	0
304	20240531	163000	551447260	19140	19140	19140	19140	0
305	20240531	162900	551447260	19140	19140	19140	19140	0
306	20240531	162800	551447260	19140	19140	19140	19140	0
307	20240531	162700	551447260	19140	19140	19140	19140	0
308	20240531	162600	551447260	19140	19140	19140	19140	0
309	20240531	162500	551447260	19140	19140	19140	19140	0
310	20240531	162400	551447260	19140	19140	19140	19140	0
311	20240531	162300	551447260	19140	19140	19140	19140	0
312	20240531	162200	551447260	19140	19140	19140	19140	0
313	20240531	162100	551447260	19140	19140	19140	19140	0
314	20240531	162000	551447260	19140	19140	19140	19140	0
315	20240531	161900	551447260	19140	19140	19140	19140	0
316	20240531	161800	551447260	19140	19140	19140	19140	0
317	20240531	161700	551447260	19140	19140	19140	19140	0
318	20240531	161600	551447260	19140	19140	19140	19140	0
319	20240531	161500	551447260	19140	19140	19140	19140	0
320	20240531	161400	551447260	19140	19140	19140	19140	0
321	20240531	161300	551447260	19140	19140	19140	19140	0
322	20240531	161200	551447260	19140	19140	19140	19140	0
323	20240531	161100	551447260	19140	19140	19140	19140	0
324	20240531	161000	551447260	19140	19140	19140	19140	0
325	20240531	160900	551447260	19140	19140	19140	19140	0
326	20240531	160800	551447260	19140	19140	19140	19140	0
327	20240531	160700	551447260	19140	19140	19140	19140	0
328	20240531	160600	551447260	19140	19140	19140	19140	0
329	20240531	160500	551447260	19140	19140	19140	19140	0
330	20240531	160400	551447260	19140	19140	19140	19140	0
331	20240531	160300	551447260	19140	19140	19140	19140	0
332	20240531	160200	551447260	19140	19140	19140	19140	79
333	20240531	160100	551447260	19140	19140	19140	19140	0
334	20240531	160000	551447260	19140	19140	19140	19140	0
335	20240531	155900	551447260	19140	19140	19140	19140	0
336	20240531	155800	551447260	19140	19140	19140	19140	0
337	20240531	155700	551447260	19140	19140	19140	19140	0
338	20240531	155600	551447260	19140	19140	19140	19140	0
339	20240531	155500	551447260	19140	19140	19140	19140	0
340	20240531	155400	551447260	19140	19140	19140	19140	0
341	20240531	155300	551447260	19140	19140	19140	19140	0
342	20240531	155200	551447260	19140	19140	19140	19140	0
343	20240531	155100	551447260	19140	19140	19140	19140	0
344	20240531	155000	551447260	19140	19140	19140	19140	0
345	20240531	154900	551447260	19140	19140	19140	19140	0
346	20240531	154800	551447260	19140	19140	19140	19140	0
347	20240531	154700	551447260	19140	19140	19140	19140	0
348	20240531	154600	551447260	19140	19140	19140	19140	0
349	20240531	154500	551447260	19140	19140	19140	19140	0
350	20240531	154400	551447260	19140	19140	19140	19140	0
351	20240531	154300	551447260	19140	19140	19140	19140	0
352	20240531	154200	551447260	19140	19140	19140	19140	0
353	20240531	154100	551447260	19140	19140	19140	19140	0
354	20240531	154000	551447260	19140	19140	19140	19140	0
355	20240531	153900	551447260	19140	19140	19140	19140	0
356	20240531	153800	551447260	19140	19140	19140	19140	0
357	20240531	153700	551447260	19140	19140	19140	19140	0
358	20240531	153600	551447260	19140	19140	19140	19140	0
359	20240531	153500	551447260	19140	19140	19140	19140	0
360	20240531	153400	551447260	19140	19140	19140	19140	0
361	20240531	153300	551447260	19140	19140	19140	19140	0
362	20240531	153200	551447260	19140	19140	19140	19140	79
363	20240531	153100	551447260	19140	19140	19140	19140	0
364	20240531	153000	551447260	19140	19140	19140	19140	79
365	20240531	152900	549935200	18860	18860	18860	18860	0
366	20240531	152800	549935200	18860	18860	18860	18860	0
367	20240531	152700	549935200	18860	18860	18860	18860	0
368	20240531	152600	549935200	18860	18860	18860	18860	0
369	20240531	152500	549935200	18860	18860	18860	18860	0
370	20240531	152400	549935200	18860	18860	18860	18860	0
371	20240531	152300	549935200	18860	18860	18860	18860	0
372	20240531	152200	549935200	18860	18860	18860	18860	0
373	20240531	152100	549935200	18860	18860	18860	18860	0
374	20240531	152000	549935200	18860	18860	18860	18860	0
375	20240531	151900	549935200	18860	18960	19120	18820	1152
376	20240531	151800	527995510	18960	18960	18960	18860	37
377	20240531	151700	527294090	18860	18860	18860	18860	43
378	20240531	151600	526483110	18860	18860	18860	18860	4
379	20240531	151500	526407670	18860	18860	18860	18860	1
380	20240531	151400	526388810	18990	18970	18990	18970	60
381	20240531	151300	525249570	19000	19000	19000	19000	0
382	20240531	151200	525249570	19000	19000	19000	19000	0
383	20240531	151100	525249570	19000	18830	19010	18830	1002
384	20240531	151000	506266800	18760	18740	18760	18740	12
385	20240531	150900	506041830	18820	18820	18820	18820	1
386	20240531	150800	506023010	18780	18780	18780	18780	3
387	20240531	150700	505966670	18770	18770	18770	18770	12
388	20240531	150600	505741430	18840	18770	18840	18770	121
389	20240531	150500	503462970	18830	18760	18950	18760	1011
390	20240531	150400	484352550	18750	18680	18750	18680	62
391	20240531	150300	483192840	18680	18680	18680	18680	4
392	20240531	150200	483118120	18680	18650	18680	18650	4
393	20240531	150100	483043430	18670	18670	18670	18670	0
394	20240531	150000	483043430	18670	18650	18670	18650	14
395	20240531	145900	482782140	18650	18650	18650	18650	37
396	20240531	145800	482092090	18640	18640	18640	18640	9
397	20240531	145700	481924330	18660	18660	18660	18660	0
398	20240531	145600	481924330	18660	18660	18660	18660	11
399	20240531	145500	481719070	18640	18640	18640	18640	0
400	20240531	145400	481719070	18640	18640	18640	18640	1
401	20240531	145300	481700430	18670	18660	18670	18660	38
402	20240531	145200	480991330	18660	18660	18660	18660	0
403	20240531	145100	480991330	18660	18660	18660	18660	8
404	20240531	145000	480842050	18640	18640	18640	18640	1
405	20240531	144900	480823410	18660	18660	18660	18660	204
406	20240531	144800	477016770	18670	18670	18670	18670	0
407	20240531	144700	477016770	18670	18670	18670	18670	9
408	20240531	144600	476848740	18640	18640	18640	18640	1
409	20240531	144500	476830100	18660	18650	18660	18650	6
410	20240531	144400	476718160	18650	18650	18650	18650	11
411	20240531	144300	476513010	18650	18650	18650	18650	0
412	20240531	144200	476513010	18650	18650	18650	18650	0
413	20240531	144100	476513010	18650	18640	18650	18640	28
414	20240531	144000	475990820	18640	18640	18640	18640	1
415	20240531	143900	475972180	18640	18640	18640	18640	1
416	20240531	143800	475953540	18640	18640	18640	18640	1
417	20240531	143700	475934900	18640	18640	18640	18640	0
418	20240531	143600	475934900	18640	18640	18640	18640	2
419	20240531	143500	475897620	18640	18640	18640	18640	6
420	20240531	143400	475785780	18630	18630	18630	18630	10
421	20240531	143300	475599480	18640	18640	18640	18640	2
422	20240531	143200	475562200	18640	18630	18640	18630	8
423	20240531	143100	475413130	18630	18630	18630	18630	31
424	20240531	143000	474835600	18610	18610	18610	18610	47
425	20240531	142900	473960930	18610	18620	18620	18610	60
426	20240531	142800	472843780	18630	18630	18630	18630	130
427	20240531	142700	470421880	18630	18630	18630	18630	57
428	20240531	142600	469359970	18630	18640	18640	18630	55
429	20240531	142500	468334910	18640	18640	18640	18640	24
430	20240531	142400	467887550	18640	18640	18640	18640	76
431	20240531	142300	466470910	18650	18650	18650	18650	26
432	20240531	142200	465986010	18650	18650	18650	18650	26
433	20240531	142100	465501110	18650	18650	18660	18650	99
434	20240531	142000	463654660	18650	18650	18650	18650	13
435	20240531	141900	463412210	18650	18650	18650	18650	33
436	20240531	141800	462796760	18660	18650	18660	18650	76
437	20240531	141700	461379350	18650	18650	18650	18650	24
438	20240531	141600	460931750	18650	18650	18650	18650	54
439	20240531	141500	459924650	18660	18650	18660	18650	60
440	20240531	141400	458805630	18650	18650	18650	18650	23
441	20240531	141300	458376680	18650	18650	18650	18650	42
442	20240531	141200	457593380	18660	18660	18660	18660	51
443	20240531	141100	456641720	18670	18680	18680	18670	19
444	20240531	141000	456286970	18670	18670	18670	18670	69
445	20240531	140900	454998740	18650	18650	18660	18650	64
446	20240531	140800	453805080	18650	18660	18660	18650	56
447	20240531	140700	452760230	18660	18650	18660	18650	22
448	20240531	140600	452349830	18650	18660	18660	18650	52
449	20240531	140500	451379630	18650	18660	18660	18650	48
450	20240531	140400	450484380	18650	18650	18650	18650	23
451	20240531	140300	450055430	18650	18660	18660	18650	105
452	20240531	140200	448096470	18660	18650	18660	18650	24
453	20240531	140100	447648760	18660	18660	18660	18660	52
454	20240531	140000	446678440	18660	18660	18660	18660	55
455	20240531	135900	445652140	18660	18660	18660	18660	25
456	20240531	135800	445185640	18660	18670	18670	18660	48
457	20240531	135700	444289610	18670	18670	18670	18670	52
458	20240531	135600	443318770	18670	18660	18690	18660	26
459	20240531	135500	442833440	18660	18660	18660	18660	74
460	20240531	135400	441452600	18660	18660	18660	18660	24
461	20240531	135300	441004760	18660	18670	18680	18660	37
462	20240531	135200	440313950	18670	18670	18670	18670	97
463	20240531	135100	438502960	18670	18670	18670	18670	24
464	20240531	135000	438054880	18670	18690	18690	18670	46
465	20240531	134900	437195940	18690	18680	18690	18680	55
466	20240531	134800	436168190	18670	18670	18670	18670	24
467	20240531	134700	435720110	18670	18670	18670	18670	53
468	20240531	134600	434730600	18670	18670	18670	18670	58
469	20240531	134500	433647740	18670	18670	18670	18670	24
470	20240531	134400	433199660	18680	18680	18680	18680	48
471	20240531	134300	432303020	18680	18680	18680	18680	57
472	20240531	134200	431238260	18680	18680	18680	18680	54
473	20240531	134100	430229540	18700	18680	18700	18680	29
474	20240531	134000	429687500	18680	18700	18700	18680	51
475	20240531	133900	428734700	18700	18700	18700	18700	53
476	20240531	133800	427743600	18700	18700	18700	18700	11
477	20240531	133700	427537900	18700	18700	18700	18700	57
478	20240531	133600	426472000	18710	18710	18710	18710	65
479	20240531	133500	425255850	18710	18710	18710	18710	24
480	20240531	133400	424806810	18710	18710	18710	18710	75
481	20240531	133300	423403560	18720	18710	18730	18710	77
482	20240531	133200	421962100	18710	18710	18710	18710	11
483	20240531	133100	421756290	18710	18730	18730	18710	148
484	20240531	133000	418986020	18720	18740	18740	18720	221
485	20240531	132900	414844960	18740	18750	18750	18740	88
486	20240531	132800	413195540	18750	18750	18750	18750	31
487	20240531	132700	412614290	18760	18760	18760	18760	11
488	20240531	132600	412407930	18760	18760	18760	18760	101
489	20240531	132500	410513170	18800	18800	18800	18800	28
490	20240531	132400	409986770	18800	18800	18800	18800	23
491	20240531	132300	409554370	18800	18800	18800	18800	89
492	20240531	132200	407881170	18800	18790	18800	18790	24
493	20240531	132100	407430100	18770	18810	18810	18770	42
494	20240531	132000	406640520	18810	18810	18810	18810	57
495	20240531	131900	405568350	18810	18810	18810	18810	24
496	20240531	131800	405116910	18790	18790	18790	18790	43
497	20240531	131700	404308940	18790	18780	18790	18780	57
498	20240531	131600	403238370	18780	18810	19070	18740	2024
499	20240531	131500	364729240	18670	18670	18810	18670	1040
500	20240531	131400	345180360	18660	18660	18660	18660	57
501	20240531	131300	344116740	18660	18660	18660	18660	54
502	20240531	131200	343109100	18660	18660	18660	18660	24
503	20240531	131100	342661260	18660	18660	18660	18660	57
504	20240531	131000	341597640	18660	18660	18660	18660	42
505	20240531	130900	340813920	18660	18660	18660	18660	16
506	20240531	130800	340515360	18650	18660	18670	18650	92
507	20240531	130700	338798700	18670	18670	18670	18670	523
508	20240531	130600	329034290	18670	18670	18670	18670	26
509	20240531	130500	328548870	18670	18670	18670	18660	106
510	20240531	130400	326570080	18660	18660	18670	18660	17
511	20240531	130300	326252810	18660	18660	18660	18660	25
512	20240531	130200	325786310	18660	18670	18670	18660	99
513	20240531	130100	323938750	18690	18700	18700	18690	46
514	20240531	130000	323078600	18700	18710	18710	18700	132
515	20240531	125900	320608990	18710	18710	18720	18710	31
516	20240531	125800	320028910	18710	18710	18710	18710	11
517	20240531	125700	319823100	18710	18710	18710	18710	86
518	20240531	125600	318214040	18710	18720	18720	18710	95
519	20240531	125500	316435770	18720	18720	18720	18720	43
520	20240531	125400	315630810	18720	18730	18730	18720	81
521	20240531	125300	314114260	18720	18720	18720	18720	26
522	20240531	125200	313627540	18720	18720	18720	18720	41
523	20240531	125100	312860020	18720	18720	18720	18720	58
524	20240531	125000	311774260	18720	18720	18720	18720	24
525	20240531	124900	311324980	18720	18720	18720	18720	54
526	20240531	124800	310314100	18720	18720	18720	18720	57
527	20240531	124700	309247060	18720	18740	18740	18720	33
528	20240531	124600	308629220	18720	18730	18730	18720	43
529	20240531	124500	307824070	18720	18730	18730	18720	59
530	20240531	124400	306719240	18730	18740	18740	18730	72
531	20240531	124300	305370280	18730	18730	18730	18730	24
532	20240531	124200	304920760	18730	18740	18740	18730	67
533	20240531	124100	303665760	18740	18740	18740	18740	42
534	20240531	124000	302878680	18740	18740	18740	18740	24
535	20240531	123900	302428920	18740	18740	18740	18740	106
536	20240531	123800	300442480	18730	18730	18730	18730	23
537	20240531	123700	300011690	18730	18750	18750	18730	27
538	20240531	123600	299505660	18750	18750	18750	18750	88
539	20240531	123500	297855660	18750	18750	18750	18750	11
540	20240531	123400	297649410	18750	18750	18750	18730	73
541	20240531	123300	296280900	18750	18750	18750	18750	58
542	20240531	123200	295193400	18750	18760	18760	18750	23
543	20240531	123100	294762060	18760	18760	18760	18760	76
544	20240531	123000	293336300	18760	18760	18760	18760	25
545	20240531	122900	292867300	18760	18760	18760	18760	21
546	20240531	122800	292473340	18760	18780	18780	18760	120
547	20240531	122700	290221480	18780	18720	19100	18720	1025
548	20240531	122600	270779730	18710	18710	18710	18710	55
549	20240531	122500	269750680	18710	18720	18720	18710	54
550	20240531	122400	268740140	18720	18710	18720	18710	16
551	20240531	122300	268440740	18710	18720	18720	18710	50
552	20240531	122200	267504870	18720	18730	18730	18720	42
553	20240531	122100	266718460	18730	18730	18730	18730	54
554	20240531	122000	265707040	18730	18740	18740	18730	36
555	20240531	121900	265032650	18730	18730	18730	18730	59
556	20240531	121800	263927580	18740	18740	18740	18740	41
557	20240531	121700	263159240	18740	18740	18750	18740	25
558	20240531	121600	262690730	18740	18740	18740	18740	46
559	20240531	121500	261828690	18740	18750	18750	18740	82
560	20240531	121400	260291310	18750	18750	18760	18750	31
561	20240531	121300	259710010	18750	18760	18760	18750	67
562	20240531	121200	258453210	18760	18770	18770	18760	16
563	20240531	121100	258153010	18760	18760	18760	18760	24
564	20240531	121000	257702770	18790	18790	18790	18790	165
565	20240531	120900	254602420	18790	18790	18790	18790	25
566	20240531	120800	254132670	18800	18790	18800	18790	27
567	20240531	120700	253625200	18790	18790	18790	18790	75
568	20240531	120600	252215950	18790	18790	18790	18790	26
569	20240531	120500	251727410	18790	18800	18800	18790	35
570	20240531	120400	251069660	18800	18800	18810	18800	63
571	20240531	120300	249885210	18800	18800	18800	18800	33
572	20240531	120200	249264810	18800	18810	18810	18800	82
573	20240531	120100	247722940	18810	18810	18810	18810	12
574	20240531	120000	247497220	18810	18820	18820	18810	72
575	20240531	115900	246142310	18820	18810	18820	18810	69
576	20240531	115800	244844200	18810	18810	18810	18810	24
577	20240531	115700	244392760	18810	18810	18810	18810	55
578	20240531	115600	243358210	18820	18820	18820	18820	74
579	20240531	115500	241965530	18820	18820	18820	18820	13
580	20240531	115400	241720870	18820	18820	18820	18820	53
581	20240531	115300	240723410	18820	18820	18820	18820	58
582	20240531	115200	239631850	18820	18820	18820	18820	42
583	20240531	115100	238841410	18820	18820	18830	18820	46
584	20240531	115000	237975490	18820	18830	18830	18820	62
585	20240531	114900	236808150	18830	18830	18830	18830	54
586	20240531	114800	235791330	18830	18830	18830	18830	24
587	20240531	114700	235339410	18830	18830	18830	18830	59
588	20240531	114600	234228440	18830	18840	18840	18830	57
589	20240531	114500	233155110	18830	18830	18830	18830	24
590	20240531	114400	232703190	18840	18850	18850	18840	74
591	20240531	114300	231308740	18850	18850	18850	18850	25
592	20240531	114200	230837490	18850	18850	18850	18850	25
593	20240531	114100	230366240	18850	18850	18850	18850	87
594	20240531	114000	228726290	18850	18850	18850	18850	25
595	20240531	113900	228255040	18850	18850	18850	18850	53
596	20240531	113800	227255990	18850	18860	18860	18850	63
597	20240531	113700	226068270	18850	18850	18850	18850	13
598	20240531	113600	225823220	18850	18850	18850	18850	55
599	20240531	113500	224786470	18850	18850	18850	18850	58
600	20240531	113400	223693170	18850	18850	18850	18850	26
601	20240531	113300	223203070	18860	18860	18860	18860	90
602	20240531	113200	221505670	18860	18860	18860	18860	12
603	20240531	113100	221279350	18860	18880	18910	18860	61
604	20240531	113000	220128700	18870	18880	18880	18860	65
605	20240531	112900	218902560	18880	18880	18880	18880	12
606	20240531	112800	218676000	18880	18880	18880	18880	55
607	20240531	112700	217637600	18880	18900	18910	18880	64
608	20240531	112600	216428410	18900	18900	18900	18900	58
609	20240531	112500	215332210	18900	18920	18920	18900	25
610	20240531	112400	214859570	18910	18920	18920	18910	60
611	20240531	112300	213724950	18910	18910	18910	18910	55
612	20240531	112200	212684900	18910	18930	18930	18910	31
613	20240531	112100	212098550	18930	18930	18930	18930	38
614	20240531	112000	211379210	18930	18930	18930	18930	54
615	20240531	111900	210356990	18930	18940	18940	18930	13
616	20240531	111800	210110890	18930	18950	18950	18930	110
617	20240531	111700	208027020	18950	18950	18950	18950	26
618	20240531	111600	207534320	18950	18950	18950	18950	24
619	20240531	111500	207079520	18950	18960	18960	18950	60
620	20240531	111400	205942270	18980	18980	18990	18980	64
621	20240531	111300	204727540	18980	18980	18980	18980	13
622	20240531	111200	204480800	18980	19000	19000	18980	59
623	20240531	111100	203360640	19000	19000	19000	19000	25
624	20240531	111000	202885640	19000	19010	19010	19000	47
625	20240531	110900	201992290	19010	19010	19040	19010	82
626	20240531	110800	200432390	19010	19000	19010	19000	24
627	20240531	110700	199976270	19000	19000	19000	19000	55
628	20240531	110600	198931270	19010	19010	19010	19010	58
629	20240531	110500	197828690	19010	19010	19010	19010	42
630	20240531	110400	197030270	19010	19010	19010	19010	59
631	20240531	110300	195908680	19010	19010	19010	19010	25
632	20240531	110200	195433430	19010	19010	19010	19010	153
633	20240531	110100	192524900	19010	19030	19030	19010	58
634	20240531	110000	191421660	19030	19030	19030	19030	25
635	20240531	105900	190945910	19010	18910	19280	18900	1056
636	20240531	105800	170668170	18930	18930	18930	18910	62
637	20240531	105700	169495190	18930	19010	19010	18930	897
638	20240531	105600	152449780	19010	19010	19010	19010	25
639	20240531	105500	151974530	19020	19020	19020	19020	229
640	20240531	105400	147618950	19020	19020	19030	19020	56
641	20240531	105300	146553820	19030	19030	19030	19030	25
642	20240531	105200	146078070	19030	19070	19100	19030	60
643	20240531	105100	144934730	19030	19030	19030	19030	54
644	20240531	105000	143907110	19050	19050	19050	19050	170
645	20240531	104900	140668610	19050	19060	19060	19050	110
646	20240531	104800	138572130	19060	19080	19080	19060	25
647	20240531	104700	138095370	19080	19080	19080	19080	12
648	20240531	104600	137866410	19080	19140	19140	19080	305
649	20240531	104500	132035640	19140	19140	19140	19140	25
650	20240531	104400	131557140	19150	19150	19150	19150	254
651	20240531	104300	126693040	19140	19150	19150	19140	70
652	20240531	104200	125352870	19150	19150	19150	19150	12
653	20240531	104100	125123070	19150	19150	19150	19150	41
654	20240531	104000	124337920	19200	19240	19240	19200	30
655	20240531	103900	123761120	19240	19230	19240	19230	80
656	20240531	103800	122222010	19200	19230	19240	19200	54
657	20240531	103700	121183340	19240	19240	19240	19240	0
658	20240531	103600	121183340	19240	19240	19240	19240	30
659	20240531	103500	120606140	19240	19240	19240	19240	54
660	20240531	103400	119567180	19240	19240	19240	19240	101
661	20240531	103300	117623940	19250	19250	19250	19250	0
662	20240531	103200	117623940	19250	19250	19250	19250	0
663	20240531	103100	117623940	19250	19250	19250	19250	0
664	20240531	103000	117623940	19250	19230	19250	19230	127
665	20240531	102900	115179390	19240	19240	19240	19240	28
666	20240531	102800	114640670	19240	19240	19240	19240	101
667	20240531	102700	112697430	19240	19240	19240	19240	14
668	20240531	102600	112428070	19250	19250	19250	19250	0
669	20240531	102500	112428070	19250	19240	19250	19240	24
670	20240531	102400	111966260	19230	19230	19230	19230	1
671	20240531	102300	111947030	19260	19260	19260	19260	0
672	20240531	102200	111947030	19260	19260	19260	19260	0
673	20240531	102100	111947030	19260	19260	19260	19260	0
674	20240531	102000	111947030	19260	19260	19260	19260	1
675	20240531	101900	111927770	19280	19280	19280	19280	0
676	20240531	101800	111927770	19280	19280	19280	19280	0
677	20240531	101700	111927770	19280	19280	19280	19280	79
678	20240531	101600	110404650	19280	19270	19280	19270	1693
679	20240531	101500	77763660	19270	19270	19280	19270	254
680	20240531	101400	72867340	19270	19240	19270	19240	816
681	20240531	101300	57146520	19230	19220	19230	19220	74
682	20240531	101200	55724100	19210	19210	19210	19210	10
683	20240531	101100	55532000	19200	19200	19200	19200	1
684	20240531	101000	55512800	19210	19210	19210	19210	2
685	20240531	100900	55474380	19210	19210	19210	19210	0
686	20240531	100800	55474380	19210	19210	19210	19210	7
687	20240531	100700	55339910	19210	19210	19210	19210	0
688	20240531	100600	55339910	19210	19210	19210	19210	10
689	20240531	100500	55147810	19200	19200	19200	19200	0
690	20240531	100400	55147810	19200	19190	19200	19190	8
691	20240531	100300	54994220	19190	19190	19190	19190	0
692	20240531	100200	54994220	19190	19190	19190	19190	1
693	20240531	100100	54975030	19200	19200	19200	19200	10
694	20240531	100000	54783030	19190	19190	19190	19190	1
695	20240531	095900	54763840	19200	19200	19200	19200	0
696	20240531	095800	54763840	19200	19190	19200	19190	10
697	20240531	095700	54571850	19190	19190	19190	19190	10
698	20240531	095600	54379950	19190	19190	19190	19190	0
699	20240531	095500	54379950	19190	19190	19190	19190	27
700	20240531	095400	53861820	19200	19200	19200	19200	1
701	20240531	095300	53842620	19200	19200	19200	19200	2
702	20240531	095200	53804220	19230	19230	19230	19230	0
703	20240531	095100	53804220	19230	19230	19230	19230	0
704	20240531	095000	53804220	19230	19230	19230	19230	0
705	20240531	094900	53804220	19230	19230	19230	19230	0
706	20240531	094800	53804220	19230	19230	19230	19230	0
707	20240531	094700	53804220	19230	19230	19230	19230	0
708	20240531	094600	53804220	19230	19230	19230	19230	1
709	20240531	094500	53784990	19230	19230	19230	19230	4
710	20240531	094400	53708070	19240	19240	19240	19240	1
711	20240531	094300	53688830	19240	19240	19240	19240	6
712	20240531	094200	53573390	19260	19260	19260	19260	0
713	20240531	094100	53573390	19260	19260	19260	19260	2
714	20240531	094000	53534870	19270	19270	19270	19270	0
715	20240531	093900	53534870	19270	19270	19270	19270	1
716	20240531	093800	53515600	19270	19280	19280	19270	47
717	20240531	093700	52609530	19290	19280	19290	19280	2
718	20240531	093600	52570960	19280	19280	19280	19280	750
719	20240531	093500	38110960	19280	19170	19280	19170	213
720	20240531	093400	34009280	19100	19100	19100	19100	0
721	20240531	093300	34009280	19100	19100	19100	19100	0
722	20240531	093200	34009280	19100	19100	19100	19090	14
723	20240531	093100	33741890	19110	19110	19110	19110	26
724	20240531	093000	33245030	19110	19110	19110	19110	0
725	20240531	092900	33245030	19110	19140	19140	19110	48
726	20240531	092800	32326910	19170	19170	19170	19170	6
727	20240531	092700	32211890	19140	19140	19150	19140	32
728	20240531	092600	31599200	19180	19180	19180	19180	10
729	20240531	092500	31407400	19080	19080	19080	19080	26
730	20240531	092400	30911320	19200	19200	19200	19200	0
731	20240531	092300	30911320	19200	19200	19200	19200	0
732	20240531	092200	30911320	19200	19200	19200	19200	3
733	20240531	092100	30853720	19080	19080	19080	19080	0
734	20240531	092000	30853720	19080	19080	19080	19080	0
735	20240531	091900	30853720	19080	19080	19080	19080	0
736	20240531	091800	30853720	19080	19080	19080	19080	0
737	20240531	091700	30853720	19080	19080	19080	19080	6
738	20240531	091600	30739240	19060	19290	19290	19060	136
739	20240531	091500	28142920	19310	19310	19310	19310	0
740	20240531	091400	28142920	19310	19310	19310	19310	0
741	20240531	091300	28142920	19310	19290	19310	19290	12
742	20240531	091200	27911240	19290	19270	19290	19270	75
743	20240531	091100	26464710	19290	19290	19290	19290	0
744	20240531	091000	26464710	19290	19290	19290	19290	474
745	20240531	090900	17321250	19290	19290	19290	19290	1
746	20240531	090800	17301960	19320	19080	19320	19080	526
747	20240531	090700	7179010	19050	19050	19050	19050	100
748	20240531	090600	5274010	19050	19050	19050	19050	3
749	20240531	090500	5216860	19100	19100	19100	19100	1
750	20240531	090400	5197760	19100	19100	19100	19100	0
751	20240531	090300	5197760	19100	19100	19100	19100	0
752	20240531	090200	5197760	19100	19090	19110	19090	52
753	20240531	090100	4204200	19110	19110	19110	19110	0
754	20240531	090000	4204200	19110	19110	19110	19110	220