KissMeData/334970/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211800	551343040	4445	4445	4445	4445	6077
3	20240531	211700	551343040	4445	4445	4445	4445	0
4	20240531	211600	551343040	4445	4445	4445	4445	0
5	20240531	211500	551343040	4445	4445	4445	4445	0
6	20240531	211400	551343040	4445	4445	4445	4445	0
7	20240531	211300	551343040	4445	4445	4445	4445	0
8	20240531	211200	551343040	4445	4445	4445	4445	0
9	20240531	211100	551343040	4445	4445	4445	4445	0
10	20240531	211000	551343040	4445	4445	4445	4445	0
11	20240531	210900	551343040	4445	4445	4445	4445	0
12	20240531	210800	551343040	4445	4445	4445	4445	0
13	20240531	210700	551343040	4445	4445	4445	4445	0
14	20240531	210600	551343040	4445	4445	4445	4445	0
15	20240531	210500	551343040	4445	4445	4445	4445	0
16	20240531	210400	551343040	4445	4445	4445	4445	0
17	20240531	210300	551343040	4445	4445	4445	4445	0
18	20240531	210200	551343040	4445	4445	4445	4445	0
19	20240531	210100	551343040	4445	4445	4445	4445	0
20	20240531	210000	551343040	4445	4445	4445	4445	0
21	20240531	205900	551343040	4445	4445	4445	4445	0
22	20240531	205800	551343040	4445	4445	4445	4445	0
23	20240531	205700	551343040	4445	4445	4445	4445	0
24	20240531	205600	551343040	4445	4445	4445	4445	0
25	20240531	205500	551343040	4445	4445	4445	4445	0
26	20240531	205400	551343040	4445	4445	4445	4445	0
27	20240531	205300	551343040	4445	4445	4445	4445	0
28	20240531	205200	551343040	4445	4445	4445	4445	0
29	20240531	205100	551343040	4445	4445	4445	4445	0
30	20240531	205000	551343040	4445	4445	4445	4445	0
31	20240531	204900	551343040	4445	4445	4445	4445	0
32	20240531	204800	551343040	4445	4445	4445	4445	6077
33	20240531	204700	551343040	4445	4445	4445	4445	0
34	20240531	204600	551343040	4445	4445	4445	4445	0
35	20240531	204500	551343040	4445	4445	4445	4445	0
36	20240531	204400	551343040	4445	4445	4445	4445	0
37	20240531	204300	551343040	4445	4445	4445	4445	0
38	20240531	204200	551343040	4445	4445	4445	4445	0
39	20240531	204100	551343040	4445	4445	4445	4445	0
40	20240531	204000	551343040	4445	4445	4445	4445	0
41	20240531	203900	551343040	4445	4445	4445	4445	0
42	20240531	203800	551343040	4445	4445	4445	4445	0
43	20240531	203700	551343040	4445	4445	4445	4445	0
44	20240531	203600	551343040	4445	4445	4445	4445	0
45	20240531	203500	551343040	4445	4445	4445	4445	0
46	20240531	203400	551343040	4445	4445	4445	4445	0
47	20240531	203300	551343040	4445	4445	4445	4445	0
48	20240531	203200	551343040	4445	4445	4445	4445	0
49	20240531	203100	551343040	4445	4445	4445	4445	0
50	20240531	203000	551343040	4445	4445	4445	4445	0
51	20240531	202900	551343040	4445	4445	4445	4445	0
52	20240531	202800	551343040	4445	4445	4445	4445	0
53	20240531	202700	551343040	4445	4445	4445	4445	0
54	20240531	202600	551343040	4445	4445	4445	4445	0
55	20240531	202500	551343040	4445	4445	4445	4445	0
56	20240531	202400	551343040	4445	4445	4445	4445	0
57	20240531	202300	551343040	4445	4445	4445	4445	0
58	20240531	202200	551343040	4445	4445	4445	4445	0
59	20240531	202100	551343040	4445	4445	4445	4445	0
60	20240531	202000	551343040	4445	4445	4445	4445	0
61	20240531	201900	551343040	4445	4445	4445	4445	0
62	20240531	201800	551343040	4445	4445	4445	4445	6077
63	20240531	201700	551343040	4445	4445	4445	4445	0
64	20240531	201600	551343040	4445	4445	4445	4445	0
65	20240531	201500	551343040	4445	4445	4445	4445	0
66	20240531	201400	551343040	4445	4445	4445	4445	0
67	20240531	201300	551343040	4445	4445	4445	4445	0
68	20240531	201200	551343040	4445	4445	4445	4445	0
69	20240531	201100	551343040	4445	4445	4445	4445	0
70	20240531	201000	551343040	4445	4445	4445	4445	0
71	20240531	200900	551343040	4445	4445	4445	4445	0
72	20240531	200800	551343040	4445	4445	4445	4445	0
73	20240531	200700	551343040	4445	4445	4445	4445	0
74	20240531	200600	551343040	4445	4445	4445	4445	0
75	20240531	200500	551343040	4445	4445	4445	4445	0
76	20240531	200400	551343040	4445	4445	4445	4445	0
77	20240531	200300	551343040	4445	4445	4445	4445	0
78	20240531	200200	551343040	4445	4445	4445	4445	0
79	20240531	200100	551343040	4445	4445	4445	4445	0
80	20240531	200000	551343040	4445	4445	4445	4445	0
81	20240531	195900	551343040	4445	4445	4445	4445	0
82	20240531	195800	551343040	4445	4445	4445	4445	0
83	20240531	195700	551343040	4445	4445	4445	4445	0
84	20240531	195600	551343040	4445	4445	4445	4445	0
85	20240531	195500	551343040	4445	4445	4445	4445	0
86	20240531	195400	551343040	4445	4445	4445	4445	0
87	20240531	195300	551343040	4445	4445	4445	4445	0
88	20240531	195200	551343040	4445	4445	4445	4445	0
89	20240531	195100	551343040	4445	4445	4445	4445	0
90	20240531	195000	551343040	4445	4445	4445	4445	0
91	20240531	194900	551343040	4445	4445	4445	4445	0
92	20240531	194800	551343040	4445	4445	4445	4445	6077
93	20240531	194700	551343040	4445	4445	4445	4445	0
94	20240531	194600	551343040	4445	4445	4445	4445	0
95	20240531	194500	551343040	4445	4445	4445	4445	0
96	20240531	194400	551343040	4445	4445	4445	4445	0
97	20240531	194300	551343040	4445	4445	4445	4445	0
98	20240531	194200	551343040	4445	4445	4445	4445	0
99	20240531	194100	551343040	4445	4445	4445	4445	0
100	20240531	194000	551343040	4445	4445	4445	4445	0
101	20240531	193900	551343040	4445	4445	4445	4445	0
102	20240531	193800	551343040	4445	4445	4445	4445	0
103	20240531	193700	551343040	4445	4445	4445	4445	0
104	20240531	193600	551343040	4445	4445	4445	4445	0
105	20240531	193500	551343040	4445	4445	4445	4445	0
106	20240531	193400	551343040	4445	4445	4445	4445	0
107	20240531	193300	551343040	4445	4445	4445	4445	0
108	20240531	193200	551343040	4445	4445	4445	4445	0
109	20240531	193100	551343040	4445	4445	4445	4445	0
110	20240531	193000	551343040	4445	4445	4445	4445	0
111	20240531	192900	551343040	4445	4445	4445	4445	0
112	20240531	192800	551343040	4445	4445	4445	4445	0
113	20240531	192700	551343040	4445	4445	4445	4445	0
114	20240531	192600	551343040	4445	4445	4445	4445	0
115	20240531	192500	551343040	4445	4445	4445	4445	0
116	20240531	192400	551343040	4445	4445	4445	4445	0
117	20240531	192300	551343040	4445	4445	4445	4445	0
118	20240531	192200	551343040	4445	4445	4445	4445	0
119	20240531	192100	551343040	4445	4445	4445	4445	0
120	20240531	192000	551343040	4445	4445	4445	4445	0
121	20240531	191900	551343040	4445	4445	4445	4445	0
122	20240531	191800	551343040	4445	4445	4445	4445	6077
123	20240531	191700	551343040	4445	4445	4445	4445	0
124	20240531	191600	551343040	4445	4445	4445	4445	0
125	20240531	191500	551343040	4445	4445	4445	4445	0
126	20240531	191400	551343040	4445	4445	4445	4445	0
127	20240531	191300	551343040	4445	4445	4445	4445	0
128	20240531	191200	551343040	4445	4445	4445	4445	0
129	20240531	191100	551343040	4445	4445	4445	4445	0
130	20240531	191000	551343040	4445	4445	4445	4445	0
131	20240531	190900	551343040	4445	4445	4445	4445	0
132	20240531	190800	551343040	4445	4445	4445	4445	0
133	20240531	190700	551343040	4445	4445	4445	4445	0
134	20240531	190600	551343040	4445	4445	4445	4445	0
135	20240531	190500	551343040	4445	4445	4445	4445	0
136	20240531	190400	551343040	4445	4445	4445	4445	0
137	20240531	190300	551343040	4445	4445	4445	4445	0
138	20240531	190200	551343040	4445	4445	4445	4445	0
139	20240531	190100	551343040	4445	4445	4445	4445	0
140	20240531	190000	551343040	4445	4445	4445	4445	0
141	20240531	185900	551343040	4445	4445	4445	4445	0
142	20240531	185800	551343040	4445	4445	4445	4445	0
143	20240531	185700	551343040	4445	4445	4445	4445	0
144	20240531	185600	551343040	4445	4445	4445	4445	0
145	20240531	185500	551343040	4445	4445	4445	4445	0
146	20240531	185400	551343040	4445	4445	4445	4445	0
147	20240531	185300	551343040	4445	4445	4445	4445	0
148	20240531	185200	551343040	4445	4445	4445	4445	0
149	20240531	185100	551343040	4445	4445	4445	4445	0
150	20240531	185000	551343040	4445	4445	4445	4445	0
151	20240531	184900	551343040	4445	4445	4445	4445	0
152	20240531	184800	551343040	4445	4445	4445	4445	6077
153	20240531	184700	551343040	4445	4445	4445	4445	0
154	20240531	184600	551343040	4445	4445	4445	4445	0
155	20240531	184500	551343040	4445	4445	4445	4445	0
156	20240531	184400	551343040	4445	4445	4445	4445	0
157	20240531	184300	551343040	4445	4445	4445	4445	0
158	20240531	184200	551343040	4445	4445	4445	4445	0
159	20240531	184100	551343040	4445	4445	4445	4445	0
160	20240531	184000	551343040	4445	4445	4445	4445	0
161	20240531	183900	551343040	4445	4445	4445	4445	0
162	20240531	183800	551343040	4445	4445	4445	4445	0
163	20240531	183700	551343040	4445	4445	4445	4445	0
164	20240531	183600	551343040	4445	4445	4445	4445	0
165	20240531	183500	551343040	4445	4445	4445	4445	0
166	20240531	183400	551343040	4445	4445	4445	4445	0
167	20240531	183300	551343040	4445	4445	4445	4445	0
168	20240531	183200	551343040	4445	4445	4445	4445	0
169	20240531	183100	551343040	4445	4445	4445	4445	0
170	20240531	183000	551343040	4445	4445	4445	4445	0
171	20240531	182900	551343040	4445	4445	4445	4445	0
172	20240531	182800	551343040	4445	4445	4445	4445	0
173	20240531	182700	551343040	4445	4445	4445	4445	0
174	20240531	182600	551343040	4445	4445	4445	4445	0
175	20240531	182500	551343040	4445	4445	4445	4445	0
176	20240531	182400	551343040	4445	4445	4445	4445	0
177	20240531	182300	551343040	4445	4445	4445	4445	0
178	20240531	182200	551343040	4445	4445	4445	4445	0
179	20240531	182100	551343040	4445	4445	4445	4445	0
180	20240531	182000	551343040	4445	4445	4445	4445	0
181	20240531	181900	551343040	4445	4445	4445	4445	0
182	20240531	181800	551343040	4445	4445	4445	4445	6077
183	20240531	181700	551343040	4445	4445	4445	4445	0
184	20240531	181600	551343040	4445	4445	4445	4445	0
185	20240531	181500	551343040	4445	4445	4445	4445	0
186	20240531	181400	551343040	4445	4445	4445	4445	0
187	20240531	181300	551343040	4445	4445	4445	4445	0
188	20240531	181200	551343040	4445	4445	4445	4445	0
189	20240531	181100	551343040	4445	4445	4445	4445	0
190	20240531	181000	551343040	4445	4445	4445	4445	0
191	20240531	180900	551343040	4445	4445	4445	4445	0
192	20240531	180800	551343040	4445	4445	4445	4445	0
193	20240531	180700	551343040	4445	4445	4445	4445	0
194	20240531	180600	551343040	4445	4445	4445	4445	0
195	20240531	180500	551343040	4445	4445	4445	4445	0
196	20240531	180400	551343040	4445	4445	4445	4445	0
197	20240531	180300	551343040	4445	4445	4445	4445	0
198	20240531	180200	551343040	4445	4445	4445	4445	0
199	20240531	180100	551343040	4445	4445	4445	4445	0
200	20240531	180000	551343040	4445	4445	4445	4445	0
201	20240531	175900	551343040	4445	4445	4445	4445	0
202	20240531	175800	551343040	4445	4445	4445	4445	0
203	20240531	175700	551343040	4445	4445	4445	4445	0
204	20240531	175600	551343040	4445	4445	4445	4445	0
205	20240531	175500	551343040	4445	4445	4445	4445	0
206	20240531	175400	551343040	4445	4445	4445	4445	0
207	20240531	175300	551343040	4445	4445	4445	4445	0
208	20240531	175200	551343040	4445	4445	4445	4445	0
209	20240531	175100	551343040	4445	4445	4445	4445	0
210	20240531	175000	551343040	4445	4445	4445	4445	0
211	20240531	174900	551343040	4445	4445	4445	4445	0
212	20240531	174800	551343040	4445	4445	4445	4445	6077
213	20240531	174700	551343040	4445	4445	4445	4445	0
214	20240531	174600	551343040	4445	4445	4445	4445	0
215	20240531	174500	551343040	4445	4445	4445	4445	0
216	20240531	174400	551343040	4445	4445	4445	4445	0
217	20240531	174300	551343040	4445	4445	4445	4445	0
218	20240531	174200	551343040	4445	4445	4445	4445	0
219	20240531	174100	551343040	4445	4445	4445	4445	0
220	20240531	174000	551343040	4445	4445	4445	4445	0
221	20240531	173900	551343040	4445	4445	4445	4445	0
222	20240531	173800	551343040	4445	4445	4445	4445	0
223	20240531	173700	551343040	4445	4445	4445	4445	0
224	20240531	173600	551343040	4445	4445	4445	4445	0
225	20240531	173500	551343040	4445	4445	4445	4445	0
226	20240531	173400	551343040	4445	4445	4445	4445	0
227	20240531	173300	551343040	4445	4445	4445	4445	0
228	20240531	173200	551343040	4445	4445	4445	4445	0
229	20240531	173100	551343040	4445	4445	4445	4445	0
230	20240531	173000	551343040	4445	4445	4445	4445	0
231	20240531	172900	551343040	4445	4445	4445	4445	0
232	20240531	172800	551343040	4445	4445	4445	4445	0
233	20240531	172700	551343040	4445	4445	4445	4445	0
234	20240531	172600	551343040	4445	4445	4445	4445	0
235	20240531	172500	551343040	4445	4445	4445	4445	0
236	20240531	172400	551343040	4445	4445	4445	4445	0
237	20240531	172300	551343040	4445	4445	4445	4445	0
238	20240531	172200	551343040	4445	4445	4445	4445	0
239	20240531	172100	551343040	4445	4445	4445	4445	0
240	20240531	172000	551343040	4445	4445	4445	4445	0
241	20240531	171900	551343040	4445	4445	4445	4445	0
242	20240531	171800	551343040	4445	4445	4445	4445	6077
243	20240531	171700	551343040	4445	4445	4445	4445	0
244	20240531	171600	551343040	4445	4445	4445	4445	0
245	20240531	171500	551343040	4445	4445	4445	4445	0
246	20240531	171400	551343040	4445	4445	4445	4445	0
247	20240531	171300	551343040	4445	4445	4445	4445	0
248	20240531	171200	551343040	4445	4445	4445	4445	0
249	20240531	171100	551343040	4445	4445	4445	4445	0
250	20240531	171000	551343040	4445	4445	4445	4445	0
251	20240531	170900	551343040	4445	4445	4445	4445	0
252	20240531	170800	551343040	4445	4445	4445	4445	0
253	20240531	170700	551343040	4445	4445	4445	4445	0
254	20240531	170600	551343040	4445	4445	4445	4445	0
255	20240531	170500	551343040	4445	4445	4445	4445	0
256	20240531	170400	551343040	4445	4445	4445	4445	0
257	20240531	170300	551343040	4445	4445	4445	4445	0
258	20240531	170200	551343040	4445	4445	4445	4445	0
259	20240531	170100	551343040	4445	4445	4445	4445	0
260	20240531	170000	551343040	4445	4445	4445	4445	0
261	20240531	165900	551343040	4445	4445	4445	4445	0
262	20240531	165800	551343040	4445	4445	4445	4445	0
263	20240531	165700	551343040	4445	4445	4445	4445	0
264	20240531	165600	551343040	4445	4445	4445	4445	0
265	20240531	165500	551343040	4445	4445	4445	4445	0
266	20240531	165400	551343040	4445	4445	4445	4445	0
267	20240531	165300	551343040	4445	4445	4445	4445	0
268	20240531	165200	551343040	4445	4445	4445	4445	0
269	20240531	165100	551343040	4445	4445	4445	4445	0
270	20240531	165000	551343040	4445	4445	4445	4445	0
271	20240531	164900	551343040	4445	4445	4445	4445	0
272	20240531	164800	551343040	4445	4445	4445	4445	6077
273	20240531	164700	551343040	4445	4445	4445	4445	0
274	20240531	164600	551343040	4445	4445	4445	4445	0
275	20240531	164500	551343040	4445	4445	4445	4445	0
276	20240531	164400	551343040	4445	4445	4445	4445	0
277	20240531	164300	551343040	4445	4445	4445	4445	0
278	20240531	164200	551343040	4445	4445	4445	4445	0
279	20240531	164100	551343040	4445	4445	4445	4445	0
280	20240531	164000	551343040	4445	4445	4445	4445	0
281	20240531	163900	551343040	4445	4445	4445	4445	0
282	20240531	163800	551343040	4445	4445	4445	4445	0
283	20240531	163700	551343040	4445	4445	4445	4445	0
284	20240531	163600	551343040	4445	4445	4445	4445	0
285	20240531	163500	551343040	4445	4445	4445	4445	0
286	20240531	163400	551343040	4445	4445	4445	4445	0
287	20240531	163300	551343040	4445	4445	4445	4445	0
288	20240531	163200	551343040	4445	4445	4445	4445	0
289	20240531	163100	551343040	4445	4445	4445	4445	0
290	20240531	163000	551343040	4445	4445	4445	4445	0
291	20240531	162900	551343040	4445	4445	4445	4445	0
292	20240531	162800	551343040	4445	4445	4445	4445	0
293	20240531	162700	551343040	4445	4445	4445	4445	0
294	20240531	162600	551343040	4445	4445	4445	4445	0
295	20240531	162500	551343040	4445	4445	4445	4445	0
296	20240531	162400	551343040	4445	4445	4445	4445	0
297	20240531	162300	551343040	4445	4445	4445	4445	0
298	20240531	162200	551343040	4445	4445	4445	4445	0
299	20240531	162100	551343040	4445	4445	4445	4445	0
300	20240531	162000	551343040	4445	4445	4445	4445	0
301	20240531	161900	551343040	4445	4445	4445	4445	0
302	20240531	161800	551343040	4445	4445	4445	4445	6077
303	20240531	161700	551343040	4445	4445	4445	4445	0
304	20240531	161600	551343040	4445	4445	4445	4445	0
305	20240531	161500	551343040	4445	4445	4445	4445	0
306	20240531	161400	551343040	4445	4445	4445	4445	0
307	20240531	161300	551343040	4445	4445	4445	4445	0
308	20240531	161200	551343040	4445	4445	4445	4445	0
309	20240531	161100	551343040	4445	4445	4445	4445	0
310	20240531	161000	551343040	4445	4445	4445	4445	0
311	20240531	160900	551343040	4445	4445	4445	4445	0
312	20240531	160800	551343040	4445	4445	4445	4445	0
313	20240531	160700	551343040	4445	4445	4445	4445	0
314	20240531	160600	551343040	4445	4445	4445	4445	0
315	20240531	160500	551343040	4445	4445	4445	4445	0
316	20240531	160400	551343040	4445	4445	4445	4445	0
317	20240531	160300	551343040	4445	4445	4445	4445	0
318	20240531	160200	551343040	4445	4445	4445	4445	0
319	20240531	160100	551343040	4445	4445	4445	4445	0
320	20240531	160000	551343040	4445	4445	4445	4445	0
321	20240531	155900	551343040	4445	4445	4445	4445	0
322	20240531	155800	551343040	4445	4445	4445	4445	0
323	20240531	155700	551343040	4445	4445	4445	4445	0
324	20240531	155600	551343040	4445	4445	4445	4445	0
325	20240531	155500	551343040	4445	4445	4445	4445	0
326	20240531	155400	551343040	4445	4445	4445	4445	0
327	20240531	155300	551343040	4445	4445	4445	4445	0
328	20240531	155200	551343040	4445	4445	4445	4445	0
329	20240531	155100	551343040	4445	4445	4445	4445	0
330	20240531	155000	551343040	4445	4445	4445	4445	0
331	20240531	154900	551343040	4445	4445	4445	4445	0
332	20240531	154800	551343040	4445	4445	4445	4445	6077
333	20240531	154700	551343040	4445	4445	4445	4445	0
334	20240531	154600	551343040	4445	4445	4445	4445	0
335	20240531	154500	551343040	4445	4445	4445	4445	0
336	20240531	154400	551343040	4445	4445	4445	4445	0
337	20240531	154300	551343040	4445	4445	4445	4445	0
338	20240531	154200	551343040	4445	4445	4445	4445	0
339	20240531	154100	551343040	4445	4445	4445	4445	0
340	20240531	154000	551343040	4445	4445	4445	4445	0
341	20240531	153900	551343040	4445	4445	4445	4445	0
342	20240531	153800	551343040	4445	4445	4445	4445	0
343	20240531	153700	551343040	4445	4445	4445	4445	0
344	20240531	153600	551343040	4445	4445	4445	4445	0
345	20240531	153500	551343040	4445	4445	4445	4445	0
346	20240531	153400	551343040	4445	4445	4445	4445	0
347	20240531	153300	551343040	4445	4445	4445	4445	0
348	20240531	153200	551343040	4445	4445	4445	4445	0
349	20240531	153100	551343040	4445	4445	4445	4445	0
350	20240531	153000	551343040	4445	4445	4445	4445	6077
351	20240531	152900	524330775	4430	4430	4430	4430	0
352	20240531	152800	524330775	4430	4430	4430	4430	0
353	20240531	152700	524330775	4430	4430	4430	4430	0
354	20240531	152600	524330775	4430	4430	4430	4430	0
355	20240531	152500	524330775	4430	4430	4430	4430	0
356	20240531	152400	524330775	4430	4430	4430	4430	0
357	20240531	152300	524330775	4430	4430	4430	4430	0
358	20240531	152200	524330775	4430	4430	4430	4430	0
359	20240531	152100	524330775	4430	4430	4430	4430	0
360	20240531	152000	524330775	4430	4430	4430	4430	0
361	20240531	151900	524330775	4430	4430	4430	4430	428
362	20240531	151800	522434735	4430	4430	4430	4430	6
363	20240531	151700	522408155	4430	4430	4430	4425	123
364	20240531	151600	521863270	4420	4430	4430	4420	10
365	20240531	151500	521819010	4430	4430	4430	4430	7
366	20240531	151400	521788000	4430	4425	4430	4420	256
367	20240531	151300	520655285	4425	4415	4425	4415	1530
368	20240531	151200	513892810	4420	4410	4420	4410	554
369	20240531	151100	511447375	4410	4420	4420	4405	106
370	20240531	151000	510980300	4405	4425	4430	4405	2149
371	20240531	150900	501491830	4425	4440	4440	4425	1112
372	20240531	150800	496571045	4440	4440	4440	4440	8
373	20240531	150700	496535525	4450	4450	4450	4450	0
374	20240531	150600	496535525	4450	4435	4455	4435	7
375	20240531	150500	496504400	4440	4440	4440	4440	4
376	20240531	150400	496486640	4440	4450	4450	4430	2260
377	20240531	150300	486466045	4450	4450	4450	4450	0
378	20240531	150200	486466045	4450	4445	4450	4445	115
379	20240531	150100	485954620	4450	4450	4450	4450	1
380	20240531	150000	485950170	4450	4450	4450	4450	1
381	20240531	145900	485945720	4445	4445	4445	4445	0
382	20240531	145800	485945720	4445	4450	4450	4445	140
383	20240531	145700	485323370	4450	4465	4480	4450	482
384	20240531	145600	483174560	4480	4465	4480	4465	12
385	20240531	145500	483120875	4475	4465	4475	4465	464
386	20240531	145400	481045290	4470	4470	4470	4470	0
387	20240531	145300	481045290	4470	4465	4470	4465	100
388	20240531	145200	480598760	4465	4465	4465	4465	0
389	20240531	145100	480598760	4465	4465	4465	4465	0
390	20240531	145000	480598760	4465	4465	4465	4465	1
391	20240531	144900	480594295	4460	4460	4460	4460	0
392	20240531	144800	480594295	4460	4465	4465	4460	250
393	20240531	144700	479479280	4470	4465	4470	4465	4
394	20240531	144600	479461405	4460	4465	4465	4460	800
395	20240531	144500	475893375	4470	4465	4470	4465	4
396	20240531	144400	475875505	4465	4465	4465	4465	16
397	20240531	144300	475804065	4465	4465	4465	4465	1
398	20240531	144200	475799600	4465	4465	4465	4465	25
399	20240531	144100	475687975	4465	4465	4465	4465	0
400	20240531	144000	475687975	4465	4460	4465	4460	86
401	20240531	143900	475304410	4460	4460	4460	4460	0
402	20240531	143800	475304410	4460	4455	4460	4455	23
403	20240531	143700	475201940	4455	4455	4455	4450	31
404	20240531	143600	475063885	4455	4450	4455	4450	265
405	20240531	143500	473884625	4450	4450	4450	4450	1463
406	20240531	143400	467374275	4450	4445	4450	4445	204
407	20240531	143300	466466480	4450	4445	4450	4445	102
408	20240531	143200	466013085	4445	4445	4445	4445	0
409	20240531	143100	466013085	4445	4445	4445	4445	50
410	20240531	143000	465790835	4445	4445	4445	4445	10
411	20240531	142900	465746385	4450	4450	4450	4450	0
412	20240531	142800	465746385	4450	4435	4450	4435	211
413	20240531	142700	464809960	4435	4425	4435	4425	609
414	20240531	142600	462110125	4430	4440	4440	4430	1928
415	20240531	142500	453564220	4445	4445	4445	4445	1
416	20240531	142400	453559775	4445	4445	4445	4445	2
417	20240531	142300	453550885	4435	4435	4440	4435	357
418	20240531	142200	451967340	4445	4445	4445	4445	100
419	20240531	142100	451522840	4440	4440	4440	4440	139
420	20240531	142000	450905680	4445	4445	4445	4445	0
421	20240531	141900	450905680	4445	4445	4445	4445	0
422	20240531	141800	450905680	4445	4445	4445	4445	0
423	20240531	141700	450905680	4445	4445	4445	4445	0
424	20240531	141600	450905680	4445	4445	4445	4445	0
425	20240531	141500	450905680	4445	4440	4445	4440	7
426	20240531	141400	450874585	4445	4440	4445	4440	2
427	20240531	141300	450865700	4435	4440	4445	4435	162
428	20240531	141200	450146625	4440	4440	4440	4440	609
429	20240531	141100	447442665	4445	4445	4445	4445	0
430	20240531	141000	447442665	4445	4445	4445	4445	0
431	20240531	140900	447442665	4445	4445	4450	4440	213
432	20240531	140800	446496370	4450	4455	4455	4450	349
433	20240531	140700	444943315	4460	4460	4460	4460	0
434	20240531	140600	444943315	4460	4460	4460	4460	0
435	20240531	140500	444943315	4460	4460	4460	4460	284
436	20240531	140400	443676675	4465	4465	4465	4465	100
437	20240531	140300	443230175	4465	4465	4465	4465	0
438	20240531	140200	443230175	4465	4465	4465	4465	0
439	20240531	140100	443230175	4465	4460	4465	4460	81
440	20240531	140000	442868910	4465	4465	4465	4465	51
441	20240531	135900	442641195	4460	4460	4460	4460	0
442	20240531	135800	442641195	4460	4465	4465	4460	60
443	20240531	135700	442373545	4460	4460	4460	4460	626
444	20240531	135600	439581585	4455	4455	4455	4455	312
445	20240531	135500	438191625	4455	4455	4455	4455	0
446	20240531	135400	438191625	4455	4455	4455	4455	0
447	20240531	135300	438191625	4455	4455	4455	4455	0
448	20240531	135200	438191625	4455	4455	4455	4455	0
449	20240531	135100	438191625	4455	4455	4455	4455	8
450	20240531	135000	438155985	4455	4455	4455	4455	2
451	20240531	134900	438147075	4455	4455	4455	4455	0
452	20240531	134800	438147075	4455	4455	4455	4455	0
453	20240531	134700	438147075	4455	4455	4455	4455	0
454	20240531	134600	438147075	4455	4455	4455	4455	28
455	20240531	134500	438022335	4455	4455	4455	4455	0
456	20240531	134400	438022335	4455	4455	4455	4455	0
457	20240531	134300	438022335	4455	4455	4455	4455	20
458	20240531	134200	437933235	4455	4455	4455	4455	0
459	20240531	134100	437933235	4455	4455	4455	4455	0
460	20240531	134000	437933235	4455	4455	4455	4455	1
461	20240531	133900	437928780	4455	4455	4455	4455	0
462	20240531	133800	437928780	4455	4455	4455	4455	26
463	20240531	133700	437812950	4455	4455	4455	4455	5
464	20240531	133600	437790675	4455	4455	4455	4455	0
465	20240531	133500	437790675	4455	4455	4455	4455	20
466	20240531	133400	437701575	4455	4455	4455	4455	0
467	20240531	133300	437701575	4455	4455	4455	4455	24
468	20240531	133200	437594655	4450	4450	4450	4450	0
469	20240531	133100	437594655	4450	4450	4450	4450	10
470	20240531	133000	437550155	4445	4445	4445	4445	134
471	20240531	132900	436954525	4445	4445	4445	4445	314
472	20240531	132800	435558795	4445	4445	4445	4445	33
473	20240531	132700	435412110	4445	4440	4445	4440	21
474	20240531	132600	435318815	4435	4435	4435	4435	0
475	20240531	132500	435318815	4435	4455	4455	4435	2718
476	20240531	132400	423256660	4455	4450	4455	4450	14
477	20240531	132300	423194345	4460	4450	4460	4450	202
478	20240531	132200	422294440	4455	4455	4455	4455	0
479	20240531	132100	422294440	4455	4440	4455	4440	658
480	20240531	132000	419372900	4440	4440	4440	4440	6
481	20240531	131900	419346260	4440	4440	4440	4440	85
482	20240531	131800	418968860	4440	4440	4440	4440	0
483	20240531	131700	418968860	4440	4440	4440	4440	3
484	20240531	131600	418955540	4435	4440	4440	4435	3034
485	20240531	131500	405493175	4445	4445	4445	4445	0
486	20240531	131400	405493175	4445	4450	4450	4445	288
487	20240531	131300	404212840	4455	4450	4455	4450	2
488	20240531	131200	404203935	4455	4455	4455	4455	10
489	20240531	131100	404159385	4455	4455	4455	4455	200
490	20240531	131000	403268385	4455	4455	4455	4455	10
491	20240531	130900	403223835	4455	4455	4455	4455	0
492	20240531	130800	403223835	4455	4455	4455	4455	0
493	20240531	130700	403223835	4455	4455	4455	4455	10
494	20240531	130600	403179285	4455	4455	4455	4455	0
495	20240531	130500	403179285	4455	4455	4455	4455	0
496	20240531	130400	403179285	4455	4455	4455	4455	23
497	20240531	130300	403076820	4450	4450	4450	4450	10
498	20240531	130200	403032320	4455	4455	4455	4455	1
499	20240531	130100	403027865	4445	4445	4445	4445	132
500	20240531	130000	402441125	4440	4440	4440	4440	500
501	20240531	125900	400221125	4440	4440	4440	4440	0
502	20240531	125800	400221125	4440	4445	4445	4440	159
503	20240531	125700	399515125	4445	4445	4445	4445	6
504	20240531	125600	399488455	4445	4445	4445	4445	301
505	20240531	125500	398150510	4445	4445	4445	4445	182
506	20240531	125400	397341520	4445	4445	4445	4445	0
507	20240531	125300	397341520	4445	4445	4445	4445	119
508	20240531	125200	396812565	4455	4455	4455	4455	0
509	20240531	125100	396812565	4455	4450	4455	4450	21
510	20240531	125000	396719110	4455	4455	4455	4455	0
511	20240531	124900	396719110	4455	4455	4455	4455	0
512	20240531	124800	396719110	4455	4455	4455	4455	1165
513	20240531	124700	391529035	4455	4455	4455	4455	188
514	20240531	124600	390691495	4455	4455	4455	4455	0
515	20240531	124500	390691495	4455	4445	4455	4445	12
516	20240531	124400	390638145	4445	4445	4445	4445	0
517	20240531	124300	390638145	4445	4450	4450	4445	30
518	20240531	124200	390504745	4455	4455	4455	4455	0
519	20240531	124100	390504745	4455	4455	4455	4455	0
520	20240531	124000	390504745	4455	4455	4455	4455	4
521	20240531	123900	390486925	4450	4450	4450	4450	21
522	20240531	123800	390393475	4450	4455	4455	4450	239
523	20240531	123700	389329365	4450	4455	4455	4450	71
524	20240531	123600	389013310	4450	4450	4450	4450	344
525	20240531	123500	387482510	4450	4455	4455	4450	274
526	20240531	123400	386263095	4460	4460	4460	4460	0
527	20240531	123300	386263095	4460	4455	4460	4455	2
528	20240531	123200	386254180	4455	4455	4455	4455	40
529	20240531	123100	386075980	4455	4455	4455	4455	0
530	20240531	123000	386075980	4455	4455	4455	4455	0
531	20240531	122900	386075980	4455	4460	4460	4455	278
532	20240531	122800	384836940	4465	4465	4465	4465	10
533	20240531	122700	384792290	4465	4465	4465	4465	0
534	20240531	122600	384792290	4465	4465	4465	4465	1
535	20240531	122500	384787825	4465	4465	4465	4465	1
536	20240531	122400	384783360	4465	4460	4470	4460	136
537	20240531	122300	384176120	4465	4460	4465	4460	72
538	20240531	122200	383854915	4460	4460	4460	4460	1
539	20240531	122100	383850455	4455	4455	4455	4455	32
540	20240531	122000	383707895	4445	4445	4445	4445	0
541	20240531	121900	383707895	4445	4445	4445	4445	0
542	20240531	121800	383707895	4445	4445	4445	4445	58
543	20240531	121700	383450085	4450	4450	4450	4450	0
544	20240531	121600	383450085	4450	4450	4450	4450	10
545	20240531	121500	383405585	4450	4450	4450	4450	0
546	20240531	121400	383405585	4450	4445	4450	4445	284
547	20240531	121300	382143180	4450	4455	4455	4450	381
548	20240531	121200	380447460	4460	4460	4460	4460	22
549	20240531	121100	380349340	4455	4455	4455	4455	0
550	20240531	121000	380349340	4455	4455	4455	4455	0
551	20240531	120900	380349340	4455	4455	4455	4455	8
552	20240531	120800	380313700	4455	4455	4455	4455	4
553	20240531	120700	380295880	4460	4450	4460	4450	73
554	20240531	120600	379971015	4450	4450	4450	4450	929
555	20240531	120500	375836965	4460	4460	4460	4460	1
556	20240531	120400	375832505	4450	4460	4460	4450	1000
557	20240531	120300	371376165	4465	4465	4465	4465	0
558	20240531	120200	371376165	4465	4460	4465	4460	124
559	20240531	120100	370822620	4465	4460	4465	4460	328
560	20240531	120000	369359735	4465	4465	4465	4465	34
561	20240531	115900	369207925	4465	4465	4465	4465	36
562	20240531	115800	369047185	4465	4465	4465	4465	8
563	20240531	115700	369011465	4465	4465	4465	4465	1
564	20240531	115600	369007000	4460	4460	4460	4460	33
565	20240531	115500	368859820	4460	4460	4460	4460	17
566	20240531	115400	368784000	4460	4460	4460	4460	0
567	20240531	115300	368784000	4460	4460	4460	4460	423
568	20240531	115200	366897420	4465	4465	4465	4465	5
569	20240531	115100	366875095	4465	4465	4465	4465	2
570	20240531	115000	366866165	4465	4465	4465	4465	60
571	20240531	114900	366598265	4475	4475	4475	4475	0
572	20240531	114800	366598265	4475	4470	4475	4470	218
573	20240531	114700	365623350	4470	4470	4470	4470	1
574	20240531	114600	365618880	4470	4470	4470	4470	0
575	20240531	114500	365618880	4470	4470	4470	4470	0
576	20240531	114400	365618880	4470	4470	4470	4470	0
577	20240531	114300	365618880	4470	4470	4470	4470	100
578	20240531	114200	365171880	4470	4470	4470	4470	0
579	20240531	114100	365171880	4470	4470	4470	4470	0
580	20240531	114000	365171880	4470	4470	4470	4470	14
581	20240531	113900	365109300	4470	4470	4470	4470	0
582	20240531	113800	365109300	4470	4470	4470	4470	17
583	20240531	113700	365033310	4470	4465	4470	4465	3
584	20240531	113600	365019910	4465	4460	4465	4460	452
585	20240531	113500	363003880	4465	4460	4465	4460	516
586	20240531	113400	360702380	4470	4470	4470	4465	1116
587	20240531	113300	355719165	4470	4475	4475	4470	1415
588	20240531	113200	349387160	4470	4470	4470	4470	26
589	20240531	113100	349270940	4470	4470	4470	4470	0
590	20240531	113000	349270940	4470	4470	4470	4470	0
591	20240531	112900	349270940	4470	4470	4470	4470	0
592	20240531	112800	349270940	4470	4470	4470	4470	289
593	20240531	112700	347979110	4470	4470	4470	4470	0
594	20240531	112600	347979110	4470	4475	4475	4470	24
595	20240531	112500	347871780	4480	4480	4480	4480	0
596	20240531	112400	347871780	4480	4480	4480	4480	22
597	20240531	112300	347773220	4480	4480	4480	4480	0
598	20240531	112200	347773220	4480	4480	4480	4480	0
599	20240531	112100	347773220	4480	4480	4480	4480	0
600	20240531	112000	347773220	4480	4475	4480	4475	4
601	20240531	111900	347755310	4475	4485	4485	4470	3010
602	20240531	111800	334300455	4495	4485	4495	4485	8
603	20240531	111700	334264555	4485	4485	4485	4485	1
604	20240531	111600	334260070	4500	4500	4500	4500	0
605	20240531	111500	334260070	4500	4485	4500	4485	10
606	20240531	111400	334215205	4485	4480	4485	4480	198
607	20240531	111300	333327220	4480	4480	4480	4480	216
608	20240531	111200	332359540	4480	4480	4480	4480	101
609	20240531	111100	331907060	4475	4475	4475	4475	0
610	20240531	111000	331907060	4475	4475	4475	4475	0
611	20240531	110900	331907060	4475	4475	4475	4475	0
612	20240531	110800	331907060	4475	4475	4475	4475	4
613	20240531	110700	331889160	4485	4480	4485	4475	3828
614	20240531	110600	314739785	4485	4470	4485	4470	31
615	20240531	110500	314601040	4475	4475	4475	4475	100
616	20240531	110400	314153540	4475	4475	4475	4475	0
617	20240531	110300	314153540	4475	4470	4475	4470	15
618	20240531	110200	314086470	4465	4465	4465	4465	0
619	20240531	110100	314086470	4465	4475	4475	4465	955
620	20240531	110000	309820485	4475	4475	4475	4475	0
621	20240531	105900	309820485	4475	4475	4475	4475	104
622	20240531	105800	309355085	4475	4475	4475	4475	10
623	20240531	105700	309310335	4475	4470	4475	4470	17
624	20240531	105600	309234270	4475	4475	4475	4475	0
625	20240531	105500	309234270	4475	4470	4475	4470	27
626	20240531	105400	309113575	4475	4475	4475	4475	0
627	20240531	105300	309113575	4475	4475	4475	4475	18
628	20240531	105200	309033025	4475	4475	4475	4475	20
629	20240531	105100	308943525	4470	4475	4485	4470	879
630	20240531	105000	305013070	4485	4480	4485	4480	101
631	20240531	104900	304560585	4480	4480	4480	4480	20
632	20240531	104800	304470985	4475	4475	4475	4475	1
633	20240531	104700	304466510	4475	4475	4475	4475	217
634	20240531	104600	303495435	4475	4475	4475	4475	15
635	20240531	104500	303428310	4475	4470	4475	4470	455
636	20240531	104400	301393185	4470	4470	4470	4470	50
637	20240531	104300	301169685	4480	4480	4480	4480	1
638	20240531	104200	301165205	4470	4470	4470	4470	0
639	20240531	104100	301165205	4470	4470	4470	4470	80
640	20240531	104000	300807605	4480	4475	4480	4475	196
641	20240531	103900	299930495	4480	4480	4480	4480	1
642	20240531	103800	299926015	4475	4480	4480	4475	5
643	20240531	103700	299903635	4475	4480	4480	4475	181
644	20240531	103600	299092905	4475	4475	4475	4475	0
645	20240531	103500	299092905	4475	4480	4480	4475	493
646	20240531	103400	296884465	4485	4485	4485	4485	0
647	20240531	103300	296884465	4485	4485	4485	4485	0
648	20240531	103200	296884465	4485	4485	4485	4485	0
649	20240531	103100	296884465	4485	4485	4485	4485	200
650	20240531	103000	295987465	4495	4495	4495	4495	45
651	20240531	102900	295785190	4490	4490	4490	4490	0
652	20240531	102800	295785190	4490	4495	4500	4475	1703
653	20240531	102700	288149595	4495	4485	4495	4480	1989
654	20240531	102600	279227675	4495	4485	4495	4480	1949
655	20240531	102500	270490855	4490	4500	4500	4475	5047
656	20240531	102400	247872850	4500	4525	4530	4500	2002
657	20240531	102300	238851940	4525	4525	4525	4525	0
658	20240531	102200	238851940	4525	4525	4525	4525	0
659	20240531	102100	238851940	4525	4525	4525	4520	11
660	20240531	102000	238802195	4515	4530	4530	4515	1701
661	20240531	101900	231119575	4535	4530	4535	4530	58
662	20240531	101800	230856825	4535	4535	4535	4535	0
663	20240531	101700	230856825	4535	4530	4535	4530	6
664	20240531	101600	230829625	4530	4530	4530	4530	98
665	20240531	101500	230385685	4530	4525	4530	4525	103
666	20240531	101400	229919605	4525	4530	4535	4525	4797
667	20240531	101300	208212680	4530	4530	4530	4525	406
668	20240531	101200	206375520	4525	4525	4525	4525	200
669	20240531	101100	205470520	4530	4530	4530	4530	0
670	20240531	101000	205470520	4530	4530	4530	4530	31
671	20240531	100900	205330090	4530	4530	4530	4530	0
672	20240531	100800	205330090	4530	4525	4530	4525	302
673	20240531	100700	203963535	4525	4525	4525	4525	108
674	20240531	100600	203474835	4525	4525	4525	4525	0
675	20240531	100500	203474835	4525	4525	4525	4525	5
676	20240531	100400	203452210	4525	4525	4525	4525	0
677	20240531	100300	203452210	4525	4520	4525	4520	9
678	20240531	100200	203411525	4520	4520	4520	4520	71
679	20240531	100100	203090605	4520	4520	4520	4520	30
680	20240531	100000	202955005	4520	4520	4520	4520	22
681	20240531	095900	202855565	4520	4520	4520	4510	56
682	20240531	095800	202602795	4520	4515	4520	4515	136
683	20240531	095700	201988750	4515	4505	4515	4505	427
684	20240531	095600	200065005	4510	4515	4515	4510	224
685	20240531	095500	199054755	4515	4510	4515	4510	102
686	20240531	095400	198594230	4515	4510	4515	4500	307
687	20240531	095300	197209695	4515	4510	4515	4510	6
688	20240531	095200	197182620	4510	4510	4510	4510	2
689	20240531	095100	197173600	4515	4510	4515	4510	8
690	20240531	095000	197137510	4505	4505	4505	4505	0
691	20240531	094900	197137510	4505	4515	4520	4505	374
692	20240531	094800	195451005	4525	4525	4525	4510	1059
693	20240531	094700	190674830	4530	4525	4530	4525	135
694	20240531	094600	190063950	4535	4510	4540	4510	216
695	20240531	094500	189088860	4510	4520	4520	4500	3522
696	20240531	094400	173232980	4510	4525	4525	4510	1217
697	20240531	094300	167739595	4525	4540	4540	4525	1189
698	20240531	094200	162354925	4540	4535	4545	4535	20
699	20240531	094100	162264170	4535	4565	4565	4530	1514
700	20240531	094000	155395600	4550	4565	4575	4550	121
701	20240531	093900	154843435	4565	4565	4565	4565	0
702	20240531	093800	154843435	4565	4580	4580	4565	660
703	20240531	093700	151828135	4585	4585	4585	4585	50
704	20240531	093600	151598885	4545	4555	4555	4545	1935
705	20240531	093500	142793380	4565	4555	4575	4555	442
706	20240531	093400	140778295	4550	4550	4550	4550	40
707	20240531	093300	140596295	4555	4555	4555	4555	156
708	20240531	093200	139885715	4555	4560	4560	4555	921
709	20240531	093100	135686695	4560	4565	4565	4560	59
710	20240531	093000	135417650	4565	4575	4575	4560	1104
711	20240531	092900	130377275	4590	4580	4590	4570	1419
712	20240531	092800	123887105	4590	4590	4590	4580	9
713	20240531	092700	123845820	4580	4580	4590	4580	2361
714	20240531	092600	113032410	4580	4590	4590	4580	270
715	20240531	092500	111795150	4590	4585	4590	4585	6
716	20240531	092400	111767635	4585	4580	4585	4580	121
717	20240531	092300	111212855	4585	4580	4585	4575	324
718	20240531	092200	109730020	4580	4570	4580	4570	450
719	20240531	092100	107670935	4575	4590	4590	4575	2228
720	20240531	092000	97455725	4595	4605	4605	4595	356
721	20240531	091900	95818880	4610	4605	4610	4605	60
722	20240531	091800	95542530	4610	4610	4610	4610	149
723	20240531	091700	94855640	4610	4615	4615	4610	105
724	20240531	091600	94371070	4610	4615	4615	4610	320
725	20240531	091500	92895365	4615	4605	4615	4590	3607
726	20240531	091400	76296895	4620	4605	4620	4605	302
727	20240531	091300	74904715	4605	4605	4605	4605	500
728	20240531	091200	72602215	4620	4610	4620	4605	336
729	20240531	091100	71052855	4610	4600	4610	4600	938
730	20240531	091000	66735555	4590	4590	4595	4590	698
731	20240531	090900	63531600	4590	4595	4595	4590	140
732	20240531	090800	62888500	4595	4595	4595	4595	145
733	20240531	090700	62222225	4595	4590	4595	4590	159
734	20240531	090600	61492020	4590	4580	4590	4580	973
735	20240531	090500	57030645	4580	4580	4580	4575	371
736	20240531	090400	55332155	4580	4580	4580	4570	403
737	20240531	090300	53486500	4580	4565	4585	4565	1309
738	20240531	090200	47495930	4565	4525	4565	4525	839
739	20240531	090100	43680660	4520	4550	4575	4515	6000
740	20240531	090000	16426005	4575	4580	4580	4550	3020