KissMeData/194700/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203700	1590172490	9760	9760	9760	9760	807
3	20240531	203600	1590172490	9760	9760	9760	9760	0
4	20240531	203500	1590172490	9760	9760	9760	9760	0
5	20240531	203400	1590172490	9760	9760	9760	9760	0
6	20240531	203300	1590172490	9760	9760	9760	9760	0
7	20240531	203200	1590172490	9760	9760	9760	9760	0
8	20240531	203100	1590172490	9760	9760	9760	9760	0
9	20240531	203000	1590172490	9760	9760	9760	9760	0
10	20240531	202900	1590172490	9760	9760	9760	9760	0
11	20240531	202800	1590172490	9760	9760	9760	9760	0
12	20240531	202700	1590172490	9760	9760	9760	9760	0
13	20240531	202600	1590172490	9760	9760	9760	9760	0
14	20240531	202500	1590172490	9760	9760	9760	9760	0
15	20240531	202400	1590172490	9760	9760	9760	9760	0
16	20240531	202300	1590172490	9760	9760	9760	9760	0
17	20240531	202200	1590172490	9760	9760	9760	9760	0
18	20240531	202100	1590172490	9760	9760	9760	9760	0
19	20240531	202000	1590172490	9760	9760	9760	9760	0
20	20240531	201900	1590172490	9760	9760	9760	9760	0
21	20240531	201800	1590172490	9760	9760	9760	9760	0
22	20240531	201700	1590172490	9760	9760	9760	9760	0
23	20240531	201600	1590172490	9760	9760	9760	9760	0
24	20240531	201500	1590172490	9760	9760	9760	9760	0
25	20240531	201400	1590172490	9760	9760	9760	9760	0
26	20240531	201300	1590172490	9760	9760	9760	9760	0
27	20240531	201200	1590172490	9760	9760	9760	9760	0
28	20240531	201100	1590172490	9760	9760	9760	9760	0
29	20240531	201000	1590172490	9760	9760	9760	9760	0
30	20240531	200900	1590172490	9760	9760	9760	9760	0
31	20240531	200800	1590172490	9760	9760	9760	9760	0
32	20240531	200700	1590172490	9760	9760	9760	9760	807
33	20240531	200600	1590172490	9760	9760	9760	9760	0
34	20240531	200500	1590172490	9760	9760	9760	9760	0
35	20240531	200400	1590172490	9760	9760	9760	9760	0
36	20240531	200300	1590172490	9760	9760	9760	9760	0
37	20240531	200200	1590172490	9760	9760	9760	9760	0
38	20240531	200100	1590172490	9760	9760	9760	9760	0
39	20240531	200000	1590172490	9760	9760	9760	9760	0
40	20240531	195900	1590172490	9760	9760	9760	9760	0
41	20240531	195800	1590172490	9760	9760	9760	9760	0
42	20240531	195700	1590172490	9760	9760	9760	9760	0
43	20240531	195600	1590172490	9760	9760	9760	9760	0
44	20240531	195500	1590172490	9760	9760	9760	9760	0
45	20240531	195400	1590172490	9760	9760	9760	9760	0
46	20240531	195300	1590172490	9760	9760	9760	9760	0
47	20240531	195200	1590172490	9760	9760	9760	9760	0
48	20240531	195100	1590172490	9760	9760	9760	9760	0
49	20240531	195000	1590172490	9760	9760	9760	9760	0
50	20240531	194900	1590172490	9760	9760	9760	9760	0
51	20240531	194800	1590172490	9760	9760	9760	9760	0
52	20240531	194700	1590172490	9760	9760	9760	9760	0
53	20240531	194600	1590172490	9760	9760	9760	9760	0
54	20240531	194500	1590172490	9760	9760	9760	9760	0
55	20240531	194400	1590172490	9760	9760	9760	9760	0
56	20240531	194300	1590172490	9760	9760	9760	9760	0
57	20240531	194200	1590172490	9760	9760	9760	9760	0
58	20240531	194100	1590172490	9760	9760	9760	9760	0
59	20240531	194000	1590172490	9760	9760	9760	9760	0
60	20240531	193900	1590172490	9760	9760	9760	9760	0
61	20240531	193800	1590172490	9760	9760	9760	9760	0
62	20240531	193700	1590172490	9760	9760	9760	9760	807
63	20240531	193600	1590172490	9760	9760	9760	9760	0
64	20240531	193500	1590172490	9760	9760	9760	9760	0
65	20240531	193400	1590172490	9760	9760	9760	9760	0
66	20240531	193300	1590172490	9760	9760	9760	9760	0
67	20240531	193200	1590172490	9760	9760	9760	9760	0
68	20240531	193100	1590172490	9760	9760	9760	9760	0
69	20240531	193000	1590172490	9760	9760	9760	9760	0
70	20240531	192900	1590172490	9760	9760	9760	9760	0
71	20240531	192800	1590172490	9760	9760	9760	9760	0
72	20240531	192700	1590172490	9760	9760	9760	9760	0
73	20240531	192600	1590172490	9760	9760	9760	9760	0
74	20240531	192500	1590172490	9760	9760	9760	9760	0
75	20240531	192400	1590172490	9760	9760	9760	9760	0
76	20240531	192300	1590172490	9760	9760	9760	9760	0
77	20240531	192200	1590172490	9760	9760	9760	9760	0
78	20240531	192100	1590172490	9760	9760	9760	9760	0
79	20240531	192000	1590172490	9760	9760	9760	9760	0
80	20240531	191900	1590172490	9760	9760	9760	9760	0
81	20240531	191800	1590172490	9760	9760	9760	9760	0
82	20240531	191700	1590172490	9760	9760	9760	9760	0
83	20240531	191600	1590172490	9760	9760	9760	9760	0
84	20240531	191500	1590172490	9760	9760	9760	9760	0
85	20240531	191400	1590172490	9760	9760	9760	9760	0
86	20240531	191300	1590172490	9760	9760	9760	9760	0
87	20240531	191200	1590172490	9760	9760	9760	9760	0
88	20240531	191100	1590172490	9760	9760	9760	9760	0
89	20240531	191000	1590172490	9760	9760	9760	9760	0
90	20240531	190900	1590172490	9760	9760	9760	9760	0
91	20240531	190800	1590172490	9760	9760	9760	9760	0
92	20240531	190700	1590172490	9760	9760	9760	9760	807
93	20240531	190600	1590172490	9760	9760	9760	9760	0
94	20240531	190500	1590172490	9760	9760	9760	9760	0
95	20240531	190400	1590172490	9760	9760	9760	9760	0
96	20240531	190300	1590172490	9760	9760	9760	9760	0
97	20240531	190200	1590172490	9760	9760	9760	9760	0
98	20240531	190100	1590172490	9760	9760	9760	9760	0
99	20240531	190000	1590172490	9760	9760	9760	9760	0
100	20240531	185900	1590172490	9760	9760	9760	9760	0
101	20240531	185800	1590172490	9760	9760	9760	9760	0
102	20240531	185700	1590172490	9760	9760	9760	9760	0
103	20240531	185600	1590172490	9760	9760	9760	9760	0
104	20240531	185500	1590172490	9760	9760	9760	9760	0
105	20240531	185400	1590172490	9760	9760	9760	9760	0
106	20240531	185300	1590172490	9760	9760	9760	9760	0
107	20240531	185200	1590172490	9760	9760	9760	9760	0
108	20240531	185100	1590172490	9760	9760	9760	9760	0
109	20240531	185000	1590172490	9760	9760	9760	9760	0
110	20240531	184900	1590172490	9760	9760	9760	9760	0
111	20240531	184800	1590172490	9760	9760	9760	9760	0
112	20240531	184700	1590172490	9760	9760	9760	9760	0
113	20240531	184600	1590172490	9760	9760	9760	9760	0
114	20240531	184500	1590172490	9760	9760	9760	9760	0
115	20240531	184400	1590172490	9760	9760	9760	9760	0
116	20240531	184300	1590172490	9760	9760	9760	9760	0
117	20240531	184200	1590172490	9760	9760	9760	9760	0
118	20240531	184100	1590172490	9760	9760	9760	9760	0
119	20240531	184000	1590172490	9760	9760	9760	9760	0
120	20240531	183900	1590172490	9760	9760	9760	9760	0
121	20240531	183800	1590172490	9760	9760	9760	9760	0
122	20240531	183700	1590172490	9760	9760	9760	9760	807
123	20240531	183600	1590172490	9760	9760	9760	9760	0
124	20240531	183500	1590172490	9760	9760	9760	9760	0
125	20240531	183400	1590172490	9760	9760	9760	9760	0
126	20240531	183300	1590172490	9760	9760	9760	9760	0
127	20240531	183200	1590172490	9760	9760	9760	9760	0
128	20240531	183100	1590172490	9760	9760	9760	9760	0
129	20240531	183000	1590172490	9760	9760	9760	9760	0
130	20240531	182900	1590172490	9760	9760	9760	9760	0
131	20240531	182800	1590172490	9760	9760	9760	9760	0
132	20240531	182700	1590172490	9760	9760	9760	9760	0
133	20240531	182600	1590172490	9760	9760	9760	9760	0
134	20240531	182500	1590172490	9760	9760	9760	9760	0
135	20240531	182400	1590172490	9760	9760	9760	9760	0
136	20240531	182300	1590172490	9760	9760	9760	9760	0
137	20240531	182200	1590172490	9760	9760	9760	9760	0
138	20240531	182100	1590172490	9760	9760	9760	9760	0
139	20240531	182000	1590172490	9760	9760	9760	9760	0
140	20240531	181900	1590172490	9760	9760	9760	9760	0
141	20240531	181800	1590172490	9760	9760	9760	9760	0
142	20240531	181700	1590172490	9760	9760	9760	9760	0
143	20240531	181600	1590172490	9760	9760	9760	9760	0
144	20240531	181500	1590172490	9760	9760	9760	9760	0
145	20240531	181400	1590172490	9760	9760	9760	9760	0
146	20240531	181300	1590172490	9760	9760	9760	9760	0
147	20240531	181200	1590172490	9760	9760	9760	9760	0
148	20240531	181100	1590172490	9760	9760	9760	9760	0
149	20240531	181000	1590172490	9760	9760	9760	9760	0
150	20240531	180900	1590172490	9760	9760	9760	9760	0
151	20240531	180800	1590172490	9760	9760	9760	9760	0
152	20240531	180700	1590172490	9760	9760	9760	9760	807
153	20240531	180600	1590172490	9760	9760	9760	9760	0
154	20240531	180500	1590172490	9760	9760	9760	9760	0
155	20240531	180400	1590172490	9760	9760	9760	9760	0
156	20240531	180300	1590172490	9760	9760	9760	9760	0
157	20240531	180200	1590172490	9760	9760	9760	9760	0
158	20240531	180100	1590172490	9760	9760	9760	9760	0
159	20240531	180000	1590172490	9760	9760	9760	9760	0
160	20240531	175900	1590172490	9760	9760	9760	9760	0
161	20240531	175800	1590172490	9760	9760	9760	9760	0
162	20240531	175700	1590172490	9760	9760	9760	9760	0
163	20240531	175600	1590172490	9760	9760	9760	9760	0
164	20240531	175500	1590172490	9760	9760	9760	9760	0
165	20240531	175400	1590172490	9760	9760	9760	9760	0
166	20240531	175300	1590172490	9760	9760	9760	9760	0
167	20240531	175200	1590172490	9760	9760	9760	9760	0
168	20240531	175100	1590172490	9760	9760	9760	9760	0
169	20240531	175000	1590172490	9760	9760	9760	9760	0
170	20240531	174900	1590172490	9760	9760	9760	9760	0
171	20240531	174800	1590172490	9760	9760	9760	9760	0
172	20240531	174700	1590172490	9760	9760	9760	9760	0
173	20240531	174600	1590172490	9760	9760	9760	9760	0
174	20240531	174500	1590172490	9760	9760	9760	9760	0
175	20240531	174400	1590172490	9760	9760	9760	9760	0
176	20240531	174300	1590172490	9760	9760	9760	9760	0
177	20240531	174200	1590172490	9760	9760	9760	9760	0
178	20240531	174100	1590172490	9760	9760	9760	9760	0
179	20240531	174000	1590172490	9760	9760	9760	9760	0
180	20240531	173900	1590172490	9760	9760	9760	9760	0
181	20240531	173800	1590172490	9760	9760	9760	9760	0
182	20240531	173700	1590172490	9760	9760	9760	9760	807
183	20240531	173600	1590172490	9760	9760	9760	9760	0
184	20240531	173500	1590172490	9760	9760	9760	9760	0
185	20240531	173400	1590172490	9760	9760	9760	9760	0
186	20240531	173300	1590172490	9760	9760	9760	9760	0
187	20240531	173200	1590172490	9760	9760	9760	9760	0
188	20240531	173100	1590172490	9760	9760	9760	9760	0
189	20240531	173000	1590172490	9760	9760	9760	9760	0
190	20240531	172900	1590172490	9760	9760	9760	9760	0
191	20240531	172800	1590172490	9760	9760	9760	9760	0
192	20240531	172700	1590172490	9760	9760	9760	9760	0
193	20240531	172600	1590172490	9760	9760	9760	9760	0
194	20240531	172500	1590172490	9760	9760	9760	9760	0
195	20240531	172400	1590172490	9760	9760	9760	9760	0
196	20240531	172300	1590172490	9760	9760	9760	9760	0
197	20240531	172200	1590172490	9760	9760	9760	9760	0
198	20240531	172100	1590172490	9760	9760	9760	9760	0
199	20240531	172000	1590172490	9760	9760	9760	9760	0
200	20240531	171900	1590172490	9760	9760	9760	9760	0
201	20240531	171800	1590172490	9760	9760	9760	9760	0
202	20240531	171700	1590172490	9760	9760	9760	9760	0
203	20240531	171600	1590172490	9760	9760	9760	9760	0
204	20240531	171500	1590172490	9760	9760	9760	9760	0
205	20240531	171400	1590172490	9760	9760	9760	9760	0
206	20240531	171300	1590172490	9760	9760	9760	9760	0
207	20240531	171200	1590172490	9760	9760	9760	9760	0
208	20240531	171100	1590172490	9760	9760	9760	9760	0
209	20240531	171000	1590172490	9760	9760	9760	9760	0
210	20240531	170900	1590172490	9760	9760	9760	9760	0
211	20240531	170800	1590172490	9760	9760	9760	9760	0
212	20240531	170700	1590172490	9760	9760	9760	9760	807
213	20240531	170600	1590172490	9760	9760	9760	9760	0
214	20240531	170500	1590172490	9760	9760	9760	9760	0
215	20240531	170400	1590172490	9760	9760	9760	9760	0
216	20240531	170300	1590172490	9760	9760	9760	9760	0
217	20240531	170200	1590172490	9760	9760	9760	9760	0
218	20240531	170100	1590172490	9760	9760	9760	9760	0
219	20240531	170000	1590172490	9760	9760	9760	9760	0
220	20240531	165900	1590172490	9760	9760	9760	9760	0
221	20240531	165800	1590172490	9760	9760	9760	9760	0
222	20240531	165700	1590172490	9760	9760	9760	9760	0
223	20240531	165600	1590172490	9760	9760	9760	9760	0
224	20240531	165500	1590172490	9760	9760	9760	9760	0
225	20240531	165400	1590172490	9760	9760	9760	9760	0
226	20240531	165300	1590172490	9760	9760	9760	9760	0
227	20240531	165200	1590172490	9760	9760	9760	9760	0
228	20240531	165100	1590172490	9760	9760	9760	9760	0
229	20240531	165000	1590172490	9760	9760	9760	9760	0
230	20240531	164900	1590172490	9760	9760	9760	9760	0
231	20240531	164800	1590172490	9760	9760	9760	9760	0
232	20240531	164700	1590172490	9760	9760	9760	9760	0
233	20240531	164600	1590172490	9760	9760	9760	9760	0
234	20240531	164500	1590172490	9760	9760	9760	9760	0
235	20240531	164400	1590172490	9760	9760	9760	9760	0
236	20240531	164300	1590172490	9760	9760	9760	9760	0
237	20240531	164200	1590172490	9760	9760	9760	9760	0
238	20240531	164100	1590172490	9760	9760	9760	9760	0
239	20240531	164000	1590172490	9760	9760	9760	9760	0
240	20240531	163900	1590172490	9760	9760	9760	9760	0
241	20240531	163800	1590172490	9760	9760	9760	9760	0
242	20240531	163700	1590172490	9760	9760	9760	9760	807
243	20240531	163600	1590172490	9760	9760	9760	9760	0
244	20240531	163500	1590172490	9760	9760	9760	9760	0
245	20240531	163400	1590172490	9760	9760	9760	9760	0
246	20240531	163300	1590172490	9760	9760	9760	9760	0
247	20240531	163200	1590172490	9760	9760	9760	9760	0
248	20240531	163100	1590172490	9760	9760	9760	9760	0
249	20240531	163000	1590172490	9760	9760	9760	9760	0
250	20240531	162900	1590172490	9760	9760	9760	9760	0
251	20240531	162800	1590172490	9760	9760	9760	9760	0
252	20240531	162700	1590172490	9760	9760	9760	9760	0
253	20240531	162600	1590172490	9760	9760	9760	9760	0
254	20240531	162500	1590172490	9760	9760	9760	9760	0
255	20240531	162400	1590172490	9760	9760	9760	9760	0
256	20240531	162300	1590172490	9760	9760	9760	9760	0
257	20240531	162200	1590172490	9760	9760	9760	9760	0
258	20240531	162100	1590172490	9760	9760	9760	9760	0
259	20240531	162000	1590172490	9760	9760	9760	9760	0
260	20240531	161900	1590172490	9760	9760	9760	9760	0
261	20240531	161800	1590172490	9760	9760	9760	9760	0
262	20240531	161700	1590172490	9760	9760	9760	9760	0
263	20240531	161600	1590172490	9760	9760	9760	9760	0
264	20240531	161500	1590172490	9760	9760	9760	9760	0
265	20240531	161400	1590172490	9760	9760	9760	9760	0
266	20240531	161300	1590172490	9760	9760	9760	9760	0
267	20240531	161200	1590172490	9760	9760	9760	9760	0
268	20240531	161100	1590172490	9760	9760	9760	9760	0
269	20240531	161000	1590172490	9760	9760	9760	9760	0
270	20240531	160900	1590172490	9760	9760	9760	9760	0
271	20240531	160800	1590172490	9760	9760	9760	9760	0
272	20240531	160700	1590172490	9760	9760	9760	9760	807
273	20240531	160600	1590172490	9760	9760	9760	9760	0
274	20240531	160500	1590172490	9760	9760	9760	9760	0
275	20240531	160400	1590172490	9760	9760	9760	9760	0
276	20240531	160300	1590172490	9760	9760	9760	9760	0
277	20240531	160200	1590172490	9760	9760	9760	9760	0
278	20240531	160100	1590172490	9760	9760	9760	9760	0
279	20240531	160000	1590172490	9760	9760	9760	9760	0
280	20240531	155900	1590172490	9760	9760	9760	9760	0
281	20240531	155800	1590172490	9760	9760	9760	9760	0
282	20240531	155700	1590172490	9760	9760	9760	9760	0
283	20240531	155600	1590172490	9760	9760	9760	9760	0
284	20240531	155500	1590172490	9760	9760	9760	9760	0
285	20240531	155400	1590172490	9760	9760	9760	9760	0
286	20240531	155300	1590172490	9760	9760	9760	9760	0
287	20240531	155200	1590172490	9760	9760	9760	9760	0
288	20240531	155100	1590172490	9760	9760	9760	9760	0
289	20240531	155000	1590172490	9760	9760	9760	9760	0
290	20240531	154900	1590172490	9760	9760	9760	9760	0
291	20240531	154800	1590172490	9760	9760	9760	9760	0
292	20240531	154700	1590172490	9760	9760	9760	9760	0
293	20240531	154600	1590172490	9760	9760	9760	9760	0
294	20240531	154500	1590172490	9760	9760	9760	9760	0
295	20240531	154400	1590172490	9760	9760	9760	9760	0
296	20240531	154300	1590172490	9760	9760	9760	9760	0
297	20240531	154200	1590172490	9760	9760	9760	9760	0
298	20240531	154100	1590172490	9760	9760	9760	9760	0
299	20240531	154000	1590172490	9760	9760	9760	9760	0
300	20240531	153900	1590172490	9760	9760	9760	9760	0
301	20240531	153800	1590172490	9760	9760	9760	9760	0
302	20240531	153700	1590172490	9760	9760	9760	9760	807
303	20240531	153600	1590172490	9760	9760	9760	9760	0
304	20240531	153500	1590172490	9760	9760	9760	9760	0
305	20240531	153400	1590172490	9760	9760	9760	9760	0
306	20240531	153300	1590172490	9760	9760	9760	9760	0
307	20240531	153200	1590172490	9760	9760	9760	9760	0
308	20240531	153100	1590172490	9760	9760	9760	9760	0
309	20240531	153000	1590172490	9760	9760	9760	9760	807
310	20240531	152900	1582296170	9770	9770	9770	9770	0
311	20240531	152800	1582296170	9770	9770	9770	9770	0
312	20240531	152700	1582296170	9770	9770	9770	9770	0
313	20240531	152600	1582296170	9770	9770	9770	9770	0
314	20240531	152500	1582296170	9770	9770	9770	9770	0
315	20240531	152400	1582296170	9770	9770	9770	9770	0
316	20240531	152300	1582296170	9770	9770	9770	9770	0
317	20240531	152200	1582296170	9770	9770	9770	9770	0
318	20240531	152100	1582296170	9770	9770	9770	9770	0
319	20240531	152000	1582296170	9770	9770	9770	9770	0
320	20240531	151900	1582296170	9770	9770	9770	9750	597
321	20240531	151800	1576472670	9780	9800	9800	9780	262
322	20240531	151700	1573909890	9800	9800	9800	9790	121
323	20240531	151600	1572724180	9800	9800	9800	9790	157
324	20240531	151500	1571185770	9800	9790	9800	9790	132
325	20240531	151400	1569892890	9800	9790	9800	9790	153
326	20240531	151300	1568394960	9790	9800	9800	9790	126
327	20240531	151200	1567160410	9800	9800	9800	9800	139
328	20240531	151100	1565798210	9800	9790	9800	9790	124
329	20240531	151000	1564583910	9790	9790	9790	9790	136
330	20240531	150900	1563252470	9780	9780	9780	9760	149
331	20240531	150800	1561797030	9790	9780	9790	9780	126
332	20240531	150700	1560563830	9780	9780	9780	9780	142
333	20240531	150600	1559175070	9780	9780	9780	9770	122
334	20240531	150500	1557982110	9780	9770	9780	9760	258
335	20240531	150400	1555461770	9770	9780	9780	9770	153
336	20240531	150300	1553965620	9780	9770	9780	9770	161
337	20240531	150200	1552391390	9780	9780	9780	9780	136
338	20240531	150100	1551061310	9780	9790	9790	9780	75
339	20240531	150000	1550327800	9790	9760	9790	9760	1146
340	20240531	145900	1539118940	9780	9780	9780	9770	129
341	20240531	145800	1537857520	9780	9780	9780	9770	168
342	20240531	145700	1536214600	9780	9790	9810	9780	139
343	20240531	145600	1534853830	9790	9790	9810	9790	152
344	20240531	145500	1533365710	9790	9790	9810	9790	1122
345	20240531	145400	1522380990	9790	9790	9790	9790	135
346	20240531	145300	1521059340	9790	9810	9810	9790	204
347	20240531	145200	1519059330	9800	9810	9810	9800	61
348	20240531	145100	1518461370	9810	9780	9810	9780	248
349	20240531	145000	1516032150	9780	9800	9800	9770	188
350	20240531	144900	1514192960	9800	9800	9810	9800	149
351	20240531	144800	1512732440	9800	9810	9810	9800	145
352	20240531	144700	1511310390	9820	9810	9820	9810	169
353	20240531	144600	1509652130	9810	9810	9810	9810	100
354	20240531	144500	1508671130	9820	9800	9820	9800	140
355	20240531	144400	1507298530	9800	9810	9820	9800	124
356	20240531	144300	1506082080	9800	9800	9800	9800	76
357	20240531	144200	1505337280	9800	9800	9810	9790	192
358	20240531	144100	1503455690	9810	9800	9810	9790	140
359	20240531	144000	1502083550	9790	9790	9820	9790	144
360	20240531	143900	1500671500	9800	9800	9800	9780	145
361	20240531	143800	1499250610	9800	9810	9810	9800	150
362	20240531	143700	1497779150	9810	9810	9810	9800	121
363	20240531	143600	1496592560	9790	9790	9800	9790	478
364	20240531	143500	1491908400	9800	9800	9800	9790	184
365	20240531	143400	1490105370	9800	9800	9800	9800	95
366	20240531	143300	1489174370	9790	9800	9800	9780	392
367	20240531	143200	1485335450	9800	9780	9800	9780	114
368	20240531	143100	1484218680	9780	9760	9780	9760	258
369	20240531	143000	1481696640	9780	9770	9790	9770	131
370	20240531	142900	1480415170	9780	9770	9780	9770	130
371	20240531	142800	1479144550	9770	9790	9790	9770	162
372	20240531	142700	1477559480	9770	9790	9800	9770	71
373	20240531	142600	1476864690	9790	9770	9790	9770	133
374	20240531	142500	1475562730	9790	9780	9790	9780	184
375	20240531	142400	1473763200	9780	9770	9780	9770	118
376	20240531	142300	1472609940	9770	9780	9780	9760	255
377	20240531	142200	1470119670	9790	9780	9800	9770	151
378	20240531	142100	1468641300	9790	9800	9810	9790	123
379	20240531	142000	1467436220	9810	9830	9830	9800	312
380	20240531	141900	1464375310	9830	9850	9850	9830	99
381	20240531	141800	1463401110	9850	9840	9850	9840	152
382	20240531	141700	1461904260	9850	9830	9850	9830	561
383	20240531	141600	1456383060	9830	9830	9830	9820	120
384	20240531	141500	1455203510	9840	9830	9840	9830	159
385	20240531	141400	1453640160	9810	9840	9840	9810	910
386	20240531	141300	1444698290	9830	9830	9830	9830	108
387	20240531	141200	1443636650	9820	9810	9830	9810	405
388	20240531	141100	1439660620	9810	9810	9810	9800	187
389	20240531	141000	1437826330	9810	9810	9810	9810	38
390	20240531	140900	1437453550	9800	9810	9810	9800	413
391	20240531	140800	1433406100	9820	9840	9840	9810	609
392	20240531	140700	1427430890	9850	9830	9850	9830	140
393	20240531	140600	1426053190	9830	9820	9830	9820	121
394	20240531	140500	1424864580	9820	9810	9820	9800	82
395	20240531	140400	1424059990	9810	9810	9830	9810	285
396	20240531	140300	1421263560	9810	9840	9840	9810	142
397	20240531	140200	1419866730	9830	9830	9840	9830	67
398	20240531	140100	1419208060	9820	9810	9820	9810	1088
399	20240531	140000	1408525530	9810	9810	9810	9810	502
400	20240531	135900	1403600910	9810	9770	9810	9770	232
401	20240531	135800	1401329340	9770	9810	9810	9770	2654
402	20240531	135700	1375392430	9800	9770	9800	9770	149
403	20240531	135600	1373932270	9780	9810	9810	9770	153
404	20240531	135500	1372431920	9810	9800	9820	9800	134
405	20240531	135400	1371118190	9800	9810	9820	9730	1659
406	20240531	135300	1354897910	9800	9820	9820	9800	125
407	20240531	135200	1353670640	9830	9810	9830	9810	93
408	20240531	135100	1352757580	9820	9820	9820	9800	130
409	20240531	135000	1351481170	9800	9800	9810	9790	600
410	20240531	134900	1345601030	9790	9790	9800	9780	156
411	20240531	134800	1344073630	9770	9720	9790	9720	1063
412	20240531	134700	1333701710	9720	9720	9720	9710	170
413	20240531	134600	1332050520	9720	9720	9720	9720	8
414	20240531	134500	1331972760	9720	9720	9720	9720	60
415	20240531	134400	1331389560	9730	9730	9730	9730	0
416	20240531	134300	1331389560	9730	9720	9730	9710	2018
417	20240531	134200	1311779720	9720	9720	9720	9720	244
418	20240531	134100	1309408040	9720	9720	9720	9720	0
419	20240531	134000	1309408040	9720	9720	9720	9720	6
420	20240531	133900	1309349720	9720	9720	9720	9720	0
421	20240531	133800	1309349720	9720	9720	9720	9720	123
422	20240531	133700	1308154160	9730	9730	9730	9730	499
423	20240531	133600	1303298890	9730	9730	9730	9730	0
424	20240531	133500	1303298890	9730	9730	9730	9730	0
425	20240531	133400	1303298890	9730	9730	9730	9720	783
426	20240531	133300	1295686870	9730	9730	9730	9730	861
427	20240531	133200	1287309340	9740	9740	9740	9740	10
428	20240531	133100	1287211940	9740	9740	9740	9740	34
429	20240531	133000	1286880780	9740	9740	9740	9740	7
430	20240531	132900	1286812600	9740	9740	9740	9740	100
431	20240531	132800	1285838600	9730	9730	9730	9730	56
432	20240531	132700	1285293720	9730	9730	9730	9730	117
433	20240531	132600	1284155310	9730	9730	9730	9730	63
434	20240531	132500	1283542320	9730	9740	9740	9730	682
435	20240531	132400	1276906450	9740	9740	9740	9740	38
436	20240531	132300	1276536330	9740	9740	9740	9730	91
437	20240531	132200	1275650040	9750	9750	9750	9750	3
438	20240531	132100	1275620790	9740	9740	9740	9740	6
439	20240531	132000	1275562350	9740	9740	9740	9740	0
440	20240531	131900	1275562350	9740	9740	9740	9730	152
441	20240531	131800	1274083040	9730	9730	9730	9730	0
442	20240531	131700	1274083040	9730	9730	9730	9730	12
443	20240531	131600	1273966280	9730	9730	9730	9730	170
444	20240531	131500	1272312180	9730	9730	9730	9730	17
445	20240531	131400	1272146770	9730	9730	9730	9730	0
446	20240531	131300	1272146770	9730	9730	9730	9730	48
447	20240531	131200	1271679730	9730	9730	9730	9730	167
448	20240531	131100	1270054820	9740	9740	9740	9740	0
449	20240531	131000	1270054820	9740	9730	9740	9730	69
450	20240531	130900	1269382950	9740	9750	9750	9740	115
451	20240531	130800	1268262820	9740	9750	9750	9740	127
452	20240531	130700	1267025740	9750	9750	9750	9750	68
453	20240531	130600	1266362740	9750	9750	9750	9750	0
454	20240531	130500	1266362740	9750	9740	9750	9740	16
455	20240531	130400	1266206800	9740	9740	9740	9740	117
456	20240531	130300	1265067220	9750	9750	9750	9750	0
457	20240531	130200	1265067220	9750	9740	9750	9740	222
458	20240531	130100	1262903920	9740	9740	9740	9740	3
459	20240531	130000	1262874700	9750	9740	9750	9740	26
460	20240531	125900	1262621440	9740	9740	9740	9730	52
461	20240531	125800	1262115020	9740	9730	9740	9730	150
462	20240531	125700	1260655020	9740	9740	9740	9730	130
463	20240531	125600	1259389980	9740	9730	9740	9730	23
464	20240531	125500	1259166150	9730	9730	9730	9730	0
465	20240531	125400	1259166150	9730	9730	9730	9730	17
466	20240531	125300	1259000740	9740	9740	9740	9730	133
467	20240531	125200	1257706490	9740	9740	9740	9740	59
468	20240531	125100	1257131830	9740	9740	9740	9740	231
469	20240531	125000	1254881890	9730	9730	9730	9730	7
470	20240531	124900	1254813780	9730	9740	9740	9730	118
471	20240531	124800	1253665630	9730	9730	9730	9730	9
472	20240531	124700	1253578060	9730	9730	9730	9730	0
473	20240531	124600	1253578060	9730	9730	9730	9730	340
474	20240531	124500	1250269860	9730	9730	9730	9730	0
475	20240531	124400	1250269860	9730	9730	9730	9730	11
476	20240531	124300	1250162830	9730	9730	9730	9730	0
477	20240531	124200	1250162830	9730	9740	9740	9730	25
478	20240531	124100	1249919540	9750	9750	9750	9750	0
479	20240531	124000	1249919540	9750	9740	9750	9740	27
480	20240531	123900	1249656450	9740	9740	9740	9740	3
481	20240531	123800	1249627230	9740	9740	9740	9740	13
482	20240531	123700	1249500610	9740	9740	9740	9740	103
483	20240531	123600	1248497390	9740	9740	9740	9740	108
484	20240531	123500	1247445470	9770	9770	9770	9770	0
485	20240531	123400	1247445470	9770	9740	9770	9740	199
486	20240531	123300	1245506930	9740	9750	9750	9740	44
487	20240531	123200	1245078320	9750	9760	9760	9750	51
488	20240531	123100	1244581060	9760	9770	9770	9760	87
489	20240531	123000	1243731430	9770	9770	9770	9770	12
490	20240531	122900	1243614190	9780	9780	9780	9780	7
491	20240531	122800	1243545730	9770	9760	9770	9760	84
492	20240531	122700	1242725110	9760	9760	9760	9760	117
493	20240531	122600	1241583190	9760	9760	9760	9760	4
494	20240531	122500	1241544150	9770	9770	9770	9770	50
495	20240531	122400	1241055650	9760	9760	9760	9760	0
496	20240531	122300	1241055650	9760	9790	9790	9760	9
497	20240531	122200	1240967750	9760	9760	9760	9760	1112
498	20240531	122100	1230114630	9780	9780	9780	9760	127
499	20240531	122000	1228872690	9790	9790	9790	9790	0
500	20240531	121900	1228872690	9790	9790	9790	9790	198
501	20240531	121800	1226934270	9800	9800	9800	9800	0
502	20240531	121700	1226934270	9800	9800	9800	9800	334
503	20240531	121600	1223661070	9800	9800	9800	9800	200
504	20240531	121500	1221701070	9820	9820	9820	9820	5
505	20240531	121400	1221651970	9800	9800	9800	9800	0
506	20240531	121300	1221651970	9800	9810	9810	9800	197
507	20240531	121200	1219719940	9810	9810	9810	9810	117
508	20240531	121100	1218572170	9810	9800	9810	9800	95
509	20240531	121000	1217640290	9800	9800	9800	9800	56
510	20240531	120900	1217091490	9810	9800	9810	9800	99
511	20240531	120800	1216120990	9800	9800	9800	9800	0
512	20240531	120700	1216120990	9800	9800	9800	9800	7
513	20240531	120600	1216052390	9800	9800	9800	9800	861
514	20240531	120500	1207614590	9810	9810	9810	9810	554
515	20240531	120400	1202179850	9810	9820	9820	9810	1659
516	20240531	120300	1185899780	9820	9830	9830	9820	1286
517	20240531	120200	1173263580	9840	9870	9870	9840	2346
518	20240531	120100	1150162730	9890	9870	9890	9870	1730
519	20240531	120000	1133068260	9870	9860	9870	9860	454
520	20240531	115900	1128587550	9860	9850	9860	9840	274
521	20240531	115800	1125887100	9860	9860	9860	9860	118
522	20240531	115700	1124723620	9850	9850	9850	9850	154
523	20240531	115600	1123206720	9850	9840	9850	9840	176
524	20240531	115500	1121473620	9840	9850	9850	9840	512
525	20240531	115400	1116430430	9850	9850	9850	9850	78
526	20240531	115300	1115662130	9850	9860	9860	9850	192
527	20240531	115200	1113770920	9860	9870	9870	9850	399
528	20240531	115100	1109836740	9870	9830	9880	9830	13049
529	20240531	115000	981325100	9820	9760	9820	9760	6394
530	20240531	114900	918624110	9770	9780	9780	9770	387
531	20240531	114800	914841140	9780	9780	9780	9780	68
532	20240531	114700	914176100	9780	9780	9780	9770	295
533	20240531	114600	911292510	9780	9780	9780	9780	216
534	20240531	114500	909180030	9790	9780	9800	9770	158
535	20240531	114400	907635040	9790	9770	9800	9770	152
536	20240531	114300	906147870	9770	9770	9770	9770	173
537	20240531	114200	904457660	9770	9770	9780	9770	19
538	20240531	114100	904271910	9790	9750	9790	9750	139
539	20240531	114000	902913920	9750	9780	9780	9750	363
540	20240531	113900	899368310	9780	9760	9780	9760	86
541	20240531	113800	898528910	9780	9780	9790	9780	261
542	20240531	113700	895976320	9780	9760	9780	9760	9
543	20240531	113600	895888460	9750	9770	9770	9750	201
544	20240531	113500	893926420	9780	9770	9780	9770	8
545	20240531	113400	893848250	9760	9770	9770	9760	270
546	20240531	113300	891212100	9780	9760	9780	9760	3
547	20240531	113200	891182800	9780	9780	9780	9750	115
548	20240531	113100	890058130	9790	9770	9790	9750	556
549	20240531	113000	884624870	9780	9760	9790	9760	98
550	20240531	112900	883666650	9760	9770	9770	9760	153
551	20240531	112800	882171900	9760	9760	9760	9760	33
552	20240531	112700	881849820	9760	9750	9760	9750	275
553	20240531	112600	879167250	9760	9760	9760	9760	87
554	20240531	112500	878318130	9760	9770	9790	9760	238
555	20240531	112400	875992860	9770	9760	9770	9760	95
556	20240531	112300	875065280	9770	9770	9770	9750	123
557	20240531	112200	873865960	9760	9770	9770	9760	331
558	20240531	112100	870633610	9770	9760	9770	9760	102
559	20240531	112000	869637390	9760	9760	9770	9760	246
560	20240531	111900	867236370	9760	9760	9760	9760	4
561	20240531	111800	867197330	9770	9750	9770	9750	400
562	20240531	111700	863292280	9770	9750	9770	9750	698
563	20240531	111600	856485610	9750	9770	9770	9720	4707
564	20240531	111500	810697810	9790	9750	9790	9750	518
565	20240531	111400	805630840	9730	9730	9730	9730	151
566	20240531	111300	804161610	9740	9740	9740	9740	521
567	20240531	111200	799087070	9740	9740	9740	9740	127
568	20240531	111100	797850090	9740	9750	9750	9740	153
569	20240531	111000	796359850	9760	9760	9760	9760	183
570	20240531	110900	794573770	9760	9760	9770	9760	164
571	20240531	110800	792972140	9750	9790	9790	9730	149
572	20240531	110700	791514190	9780	9780	9790	9780	216
573	20240531	110600	789401690	9770	9740	9770	9740	120
574	20240531	110500	788231820	9730	9680	9730	9670	693
575	20240531	110400	781509330	9690	9700	9700	9690	108
576	20240531	110300	780462790	9670	9670	9680	9670	275
577	20240531	110200	777802430	9680	9680	9680	9680	107
578	20240531	110100	776766670	9680	9680	9680	9670	238
579	20240531	110000	774463510	9680	9690	9700	9680	268
580	20240531	105900	771865990	9690	9690	9690	9690	109
581	20240531	105800	770809780	9690	9700	9700	9690	174
582	20240531	105700	769122500	9700	9710	9730	9690	1480
583	20240531	105600	754765330	9730	9720	9730	9710	494
584	20240531	105500	749967270	9720	9710	9720	9710	909
585	20240531	105400	741140850	9720	9720	9720	9720	276
586	20240531	105300	738458130	9720	9730	9730	9720	61
587	20240531	105200	737864900	9730	9730	9730	9730	135
588	20240531	105100	736551350	9730	9740	9740	9730	134
589	20240531	105000	735246350	9740	9730	9740	9730	146
590	20240531	104900	733825240	9730	9730	9730	9730	182
591	20240531	104800	732054380	9740	9720	9740	9720	866
592	20240531	104700	723636840	9720	9740	9740	9720	409
593	20240531	104600	719658620	9740	9730	9740	9730	123
594	20240531	104500	718461820	9740	9730	9740	9730	152
595	20240531	104400	716982850	9720	9730	9740	9720	618
596	20240531	104300	710974440	9740	9730	9740	9730	277
597	20240531	104200	708277970	9740	9740	9740	9740	271
598	20240531	104100	705638430	9740	9740	9740	9740	148
599	20240531	104000	704196910	9740	9730	9740	9730	124
600	20240531	103900	702989350	9740	9760	9770	9740	157
601	20240531	103800	701458520	9750	9770	9770	9750	876
602	20240531	103700	692915070	9750	9770	9770	9750	62
603	20240531	103600	692310120	9790	9770	9790	9750	591
604	20240531	103500	686543620	9760	9770	9770	9760	104
605	20240531	103400	685527610	9780	9760	9780	9750	188
606	20240531	103300	683692770	9770	9760	9770	9760	99
607	20240531	103200	682725640	9760	9760	9760	9760	23
608	20240531	103100	682501160	9770	9780	9780	9770	164
609	20240531	103000	680897560	9770	9770	9770	9770	128
610	20240531	102900	679647000	9760	9770	9780	9760	183
611	20240531	102800	677857840	9770	9780	9780	9770	175
612	20240531	102700	676147840	9780	9790	9790	9780	235
613	20240531	102600	673848400	9780	9780	9780	9780	10
614	20240531	102500	673750600	9780	9780	9780	9780	186
615	20240531	102400	671931520	9780	9780	9780	9780	41
616	20240531	102300	671530540	9770	9770	9780	9770	483
617	20240531	102200	666809010	9770	9770	9770	9770	27
618	20240531	102100	666545220	9770	9760	9770	9760	664
619	20240531	102000	660057960	9770	9750	9770	9730	2385
620	20240531	101900	636785250	9740	9760	9770	9740	265
621	20240531	101800	634204070	9750	9760	9760	9740	353
622	20240531	101700	630762650	9750	9750	9750	9750	83
623	20240531	101600	629953400	9750	9760	9760	9750	172
624	20240531	101500	628275610	9770	9770	9770	9770	120
625	20240531	101400	627103210	9750	9740	9750	9740	994
626	20240531	101300	617420080	9750	9750	9750	9750	98
627	20240531	101200	616464580	9750	9760	9760	9750	747
628	20240531	101100	609180110	9760	9780	9780	9760	670
629	20240531	101000	602638370	9770	9770	9770	9770	129
630	20240531	100900	601378040	9770	9780	9780	9770	344
631	20240531	100800	598014330	9770	9770	9770	9770	0
632	20240531	100700	598014330	9770	9770	9770	9770	151
633	20240531	100600	596539060	9770	9780	9780	9770	213
634	20240531	100500	594457070	9780	9790	9810	9780	142
635	20240531	100400	593068270	9800	9820	9820	9800	1610
636	20240531	100300	577271860	9810	9790	9820	9790	1995
637	20240531	100200	557716610	9800	9780	9800	9780	1362
638	20240531	100100	544371380	9770	9780	9780	9770	237
639	20240531	100000	542053870	9790	9780	9800	9780	224
640	20240531	095900	539861330	9780	9770	9780	9770	44
641	20240531	095800	539431440	9770	9770	9780	9770	206
642	20240531	095700	537417990	9760	9760	9760	9760	116
643	20240531	095600	536285830	9780	9770	9780	9740	675
644	20240531	095500	529699490	9740	9770	9770	9740	2201
645	20240531	095400	508232010	9780	9780	9780	9780	324
646	20240531	095300	505063290	9790	9790	9800	9770	1143
647	20240531	095200	493885730	9790	9790	9790	9780	493
648	20240531	095100	489059870	9800	9790	9800	9790	164
649	20240531	095000	487453270	9790	9790	9800	9790	188
650	20240531	094900	485611390	9790	9780	9790	9780	400
651	20240531	094800	481695580	9780	9790	9790	9780	145
652	20240531	094700	480276380	9790	9790	9790	9790	76
653	20240531	094600	479532340	9790	9770	9790	9770	373
654	20240531	094500	475887520	9770	9790	9800	9770	401
655	20240531	094400	471966920	9800	9850	9850	9790	1471
656	20240531	094300	457541320	9850	9840	9860	9840	477
657	20240531	094200	452843010	9820	9820	9820	9820	0
658	20240531	094100	452843010	9820	9810	9820	9810	37
659	20240531	094000	452479920	9800	9800	9800	9800	47
660	20240531	093900	452019320	9810	9850	9850	9790	1726
661	20240531	093800	435042020	9860	9870	9880	9860	436
662	20240531	093700	430738740	9880	9890	9890	9860	128
663	20240531	093600	429476120	9880	9850	9880	9850	1345
664	20240531	093500	416199830	9850	9860	9860	9850	89
665	20240531	093400	415323130	9860	9850	9870	9850	185
666	20240531	093300	413500380	9840	9870	9870	9840	530
667	20240531	093200	408282190	9840	9880	9890	9840	2974
668	20240531	093100	378929000	9880	9880	9890	9870	320
669	20240531	093000	375767190	9890	9870	9890	9860	494
670	20240531	092900	370893280	9890	9870	9890	9870	200
671	20240531	092800	368918020	9870	9870	9890	9870	322
672	20240531	092700	365736760	9880	9870	9880	9870	334
673	20240531	092600	362438530	9880	9840	9880	9840	504
674	20240531	092500	357475380	9840	9820	9840	9820	425
675	20240531	092400	353295330	9820	9800	9820	9800	110
676	20240531	092300	352216260	9800	9790	9800	9780	596
677	20240531	092200	346382360	9800	9770	9800	9760	299
678	20240531	092100	343457160	9760	9790	9790	9750	447
679	20240531	092000	339097910	9790	9820	9830	9790	550
680	20240531	091900	333707900	9830	9840	9840	9830	831
681	20240531	091800	325537800	9830	9840	9850	9830	960
682	20240531	091700	316091310	9850	9890	9890	9850	1856
683	20240531	091600	297763080	9880	9850	9880	9850	1799
684	20240531	091500	280013250	9860	9840	9860	9830	1872
685	20240531	091400	261583650	9830	9800	9830	9800	1556
686	20240531	091300	246311940	9800	9750	9800	9750	12759
687	20240531	091200	121781050	9750	9780	9780	9730	805
688	20240531	091100	113923840	9790	9790	9790	9790	46
689	20240531	091000	113473500	9790	9750	9790	9740	578
690	20240531	090900	107828710	9750	9780	9800	9750	1120
691	20240531	090800	96875840	9790	9770	9830	9770	779
692	20240531	090700	89245170	9780	9770	9780	9770	197
693	20240531	090600	87319870	9740	9780	9780	9740	276
694	20240531	090500	84630710	9780	9810	9820	9770	2204
695	20240531	090400	63061180	9790	9820	9820	9780	425
696	20240531	090300	58893180	9800	9740	9810	9740	3741
697	20240531	090200	22394160	9750	9710	9750	9670	1178
698	20240531	090100	10972160	9710	9610	9710	9610	266
699	20240531	090000	8407350	9610	9650	9720	9600	870