KissMeData/243840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205400	868432270	8670	8670	8670	8670	1846
3	20240531	205300	868432270	8670	8670	8670	8670	0
4	20240531	205200	868432270	8670	8670	8670	8670	0
5	20240531	205100	868432270	8670	8670	8670	8670	0
6	20240531	205000	868432270	8670	8670	8670	8670	0
7	20240531	204900	868432270	8670	8670	8670	8670	0
8	20240531	204800	868432270	8670	8670	8670	8670	0
9	20240531	204700	868432270	8670	8670	8670	8670	0
10	20240531	204600	868432270	8670	8670	8670	8670	0
11	20240531	204500	868432270	8670	8670	8670	8670	0
12	20240531	204400	868432270	8670	8670	8670	8670	0
13	20240531	204300	868432270	8670	8670	8670	8670	0
14	20240531	204200	868432270	8670	8670	8670	8670	0
15	20240531	204100	868432270	8670	8670	8670	8670	0
16	20240531	204000	868432270	8670	8670	8670	8670	0
17	20240531	203900	868432270	8670	8670	8670	8670	0
18	20240531	203800	868432270	8670	8670	8670	8670	0
19	20240531	203700	868432270	8670	8670	8670	8670	0
20	20240531	203600	868432270	8670	8670	8670	8670	0
21	20240531	203500	868432270	8670	8670	8670	8670	0
22	20240531	203400	868432270	8670	8670	8670	8670	0
23	20240531	203300	868432270	8670	8670	8670	8670	0
24	20240531	203200	868432270	8670	8670	8670	8670	0
25	20240531	203100	868432270	8670	8670	8670	8670	0
26	20240531	203000	868432270	8670	8670	8670	8670	0
27	20240531	202900	868432270	8670	8670	8670	8670	0
28	20240531	202800	868432270	8670	8670	8670	8670	0
29	20240531	202700	868432270	8670	8670	8670	8670	0
30	20240531	202600	868432270	8670	8670	8670	8670	0
31	20240531	202500	868432270	8670	8670	8670	8670	0
32	20240531	202400	868432270	8670	8670	8670	8670	1846
33	20240531	202300	868432270	8670	8670	8670	8670	0
34	20240531	202200	868432270	8670	8670	8670	8670	0
35	20240531	202100	868432270	8670	8670	8670	8670	0
36	20240531	202000	868432270	8670	8670	8670	8670	0
37	20240531	201900	868432270	8670	8670	8670	8670	0
38	20240531	201800	868432270	8670	8670	8670	8670	0
39	20240531	201700	868432270	8670	8670	8670	8670	0
40	20240531	201600	868432270	8670	8670	8670	8670	0
41	20240531	201500	868432270	8670	8670	8670	8670	0
42	20240531	201400	868432270	8670	8670	8670	8670	0
43	20240531	201300	868432270	8670	8670	8670	8670	0
44	20240531	201200	868432270	8670	8670	8670	8670	0
45	20240531	201100	868432270	8670	8670	8670	8670	0
46	20240531	201000	868432270	8670	8670	8670	8670	0
47	20240531	200900	868432270	8670	8670	8670	8670	0
48	20240531	200800	868432270	8670	8670	8670	8670	0
49	20240531	200700	868432270	8670	8670	8670	8670	0
50	20240531	200600	868432270	8670	8670	8670	8670	0
51	20240531	200500	868432270	8670	8670	8670	8670	0
52	20240531	200400	868432270	8670	8670	8670	8670	0
53	20240531	200300	868432270	8670	8670	8670	8670	0
54	20240531	200200	868432270	8670	8670	8670	8670	0
55	20240531	200100	868432270	8670	8670	8670	8670	0
56	20240531	200000	868432270	8670	8670	8670	8670	0
57	20240531	195900	868432270	8670	8670	8670	8670	0
58	20240531	195800	868432270	8670	8670	8670	8670	0
59	20240531	195700	868432270	8670	8670	8670	8670	0
60	20240531	195600	868432270	8670	8670	8670	8670	0
61	20240531	195500	868432270	8670	8670	8670	8670	0
62	20240531	195400	868432270	8670	8670	8670	8670	1846
63	20240531	195300	868432270	8670	8670	8670	8670	0
64	20240531	195200	868432270	8670	8670	8670	8670	0
65	20240531	195100	868432270	8670	8670	8670	8670	0
66	20240531	195000	868432270	8670	8670	8670	8670	0
67	20240531	194900	868432270	8670	8670	8670	8670	0
68	20240531	194800	868432270	8670	8670	8670	8670	0
69	20240531	194700	868432270	8670	8670	8670	8670	0
70	20240531	194600	868432270	8670	8670	8670	8670	0
71	20240531	194500	868432270	8670	8670	8670	8670	0
72	20240531	194400	868432270	8670	8670	8670	8670	0
73	20240531	194300	868432270	8670	8670	8670	8670	0
74	20240531	194200	868432270	8670	8670	8670	8670	0
75	20240531	194100	868432270	8670	8670	8670	8670	0
76	20240531	194000	868432270	8670	8670	8670	8670	0
77	20240531	193900	868432270	8670	8670	8670	8670	0
78	20240531	193800	868432270	8670	8670	8670	8670	0
79	20240531	193700	868432270	8670	8670	8670	8670	0
80	20240531	193600	868432270	8670	8670	8670	8670	0
81	20240531	193500	868432270	8670	8670	8670	8670	0
82	20240531	193400	868432270	8670	8670	8670	8670	0
83	20240531	193300	868432270	8670	8670	8670	8670	0
84	20240531	193200	868432270	8670	8670	8670	8670	0
85	20240531	193100	868432270	8670	8670	8670	8670	0
86	20240531	193000	868432270	8670	8670	8670	8670	0
87	20240531	192900	868432270	8670	8670	8670	8670	0
88	20240531	192800	868432270	8670	8670	8670	8670	0
89	20240531	192700	868432270	8670	8670	8670	8670	0
90	20240531	192600	868432270	8670	8670	8670	8670	0
91	20240531	192500	868432270	8670	8670	8670	8670	0
92	20240531	192400	868432270	8670	8670	8670	8670	1846
93	20240531	192300	868432270	8670	8670	8670	8670	0
94	20240531	192200	868432270	8670	8670	8670	8670	0
95	20240531	192100	868432270	8670	8670	8670	8670	0
96	20240531	192000	868432270	8670	8670	8670	8670	0
97	20240531	191900	868432270	8670	8670	8670	8670	0
98	20240531	191800	868432270	8670	8670	8670	8670	0
99	20240531	191700	868432270	8670	8670	8670	8670	0
100	20240531	191600	868432270	8670	8670	8670	8670	0
101	20240531	191500	868432270	8670	8670	8670	8670	0
102	20240531	191400	868432270	8670	8670	8670	8670	0
103	20240531	191300	868432270	8670	8670	8670	8670	0
104	20240531	191200	868432270	8670	8670	8670	8670	0
105	20240531	191100	868432270	8670	8670	8670	8670	0
106	20240531	191000	868432270	8670	8670	8670	8670	0
107	20240531	190900	868432270	8670	8670	8670	8670	0
108	20240531	190800	868432270	8670	8670	8670	8670	0
109	20240531	190700	868432270	8670	8670	8670	8670	0
110	20240531	190600	868432270	8670	8670	8670	8670	0
111	20240531	190500	868432270	8670	8670	8670	8670	0
112	20240531	190400	868432270	8670	8670	8670	8670	0
113	20240531	190300	868432270	8670	8670	8670	8670	0
114	20240531	190200	868432270	8670	8670	8670	8670	0
115	20240531	190100	868432270	8670	8670	8670	8670	0
116	20240531	190000	868432270	8670	8670	8670	8670	0
117	20240531	185900	868432270	8670	8670	8670	8670	0
118	20240531	185800	868432270	8670	8670	8670	8670	0
119	20240531	185700	868432270	8670	8670	8670	8670	0
120	20240531	185600	868432270	8670	8670	8670	8670	0
121	20240531	185500	868432270	8670	8670	8670	8670	0
122	20240531	185400	868432270	8670	8670	8670	8670	1846
123	20240531	185300	868432270	8670	8670	8670	8670	0
124	20240531	185200	868432270	8670	8670	8670	8670	0
125	20240531	185100	868432270	8670	8670	8670	8670	0
126	20240531	185000	868432270	8670	8670	8670	8670	0
127	20240531	184900	868432270	8670	8670	8670	8670	0
128	20240531	184800	868432270	8670	8670	8670	8670	0
129	20240531	184700	868432270	8670	8670	8670	8670	0
130	20240531	184600	868432270	8670	8670	8670	8670	0
131	20240531	184500	868432270	8670	8670	8670	8670	0
132	20240531	184400	868432270	8670	8670	8670	8670	0
133	20240531	184300	868432270	8670	8670	8670	8670	0
134	20240531	184200	868432270	8670	8670	8670	8670	0
135	20240531	184100	868432270	8670	8670	8670	8670	0
136	20240531	184000	868432270	8670	8670	8670	8670	0
137	20240531	183900	868432270	8670	8670	8670	8670	0
138	20240531	183800	868432270	8670	8670	8670	8670	0
139	20240531	183700	868432270	8670	8670	8670	8670	0
140	20240531	183600	868432270	8670	8670	8670	8670	0
141	20240531	183500	868432270	8670	8670	8670	8670	0
142	20240531	183400	868432270	8670	8670	8670	8670	0
143	20240531	183300	868432270	8670	8670	8670	8670	0
144	20240531	183200	868432270	8670	8670	8670	8670	0
145	20240531	183100	868432270	8670	8670	8670	8670	0
146	20240531	183000	868432270	8670	8670	8670	8670	0
147	20240531	182900	868432270	8670	8670	8670	8670	0
148	20240531	182800	868432270	8670	8670	8670	8670	0
149	20240531	182700	868432270	8670	8670	8670	8670	0
150	20240531	182600	868432270	8670	8670	8670	8670	0
151	20240531	182500	868432270	8670	8670	8670	8670	0
152	20240531	182400	868432270	8670	8670	8670	8670	1846
153	20240531	182300	868432270	8670	8670	8670	8670	0
154	20240531	182200	868432270	8670	8670	8670	8670	0
155	20240531	182100	868432270	8670	8670	8670	8670	0
156	20240531	182000	868432270	8670	8670	8670	8670	0
157	20240531	181900	868432270	8670	8670	8670	8670	0
158	20240531	181800	868432270	8670	8670	8670	8670	0
159	20240531	181700	868432270	8670	8670	8670	8670	0
160	20240531	181600	868432270	8670	8670	8670	8670	0
161	20240531	181500	868432270	8670	8670	8670	8670	0
162	20240531	181400	868432270	8670	8670	8670	8670	0
163	20240531	181300	868432270	8670	8670	8670	8670	0
164	20240531	181200	868432270	8670	8670	8670	8670	0
165	20240531	181100	868432270	8670	8670	8670	8670	0
166	20240531	181000	868432270	8670	8670	8670	8670	0
167	20240531	180900	868432270	8670	8670	8670	8670	0
168	20240531	180800	868432270	8670	8670	8670	8670	0
169	20240531	180700	868432270	8670	8670	8670	8670	0
170	20240531	180600	868432270	8670	8670	8670	8670	0
171	20240531	180500	868432270	8670	8670	8670	8670	0
172	20240531	180400	868432270	8670	8670	8670	8670	0
173	20240531	180300	868432270	8670	8670	8670	8670	0
174	20240531	180200	868432270	8670	8670	8670	8670	0
175	20240531	180100	868432270	8670	8670	8670	8670	0
176	20240531	180000	868432270	8670	8670	8670	8670	0
177	20240531	175900	868432270	8670	8670	8670	8670	0
178	20240531	175800	868432270	8670	8670	8670	8670	0
179	20240531	175700	868432270	8670	8670	8670	8670	0
180	20240531	175600	868432270	8670	8670	8670	8670	0
181	20240531	175500	868432270	8670	8670	8670	8670	0
182	20240531	175400	868432270	8670	8670	8670	8670	1846
183	20240531	175300	868432270	8670	8670	8670	8670	0
184	20240531	175200	868432270	8670	8670	8670	8670	0
185	20240531	175100	868432270	8670	8670	8670	8670	0
186	20240531	175000	868432270	8670	8670	8670	8670	0
187	20240531	174900	868432270	8670	8670	8670	8670	0
188	20240531	174800	868432270	8670	8670	8670	8670	0
189	20240531	174700	868432270	8670	8670	8670	8670	0
190	20240531	174600	868432270	8670	8670	8670	8670	0
191	20240531	174500	868432270	8670	8670	8670	8670	0
192	20240531	174400	868432270	8670	8670	8670	8670	0
193	20240531	174300	868432270	8670	8670	8670	8670	0
194	20240531	174200	868432270	8670	8670	8670	8670	0
195	20240531	174100	868432270	8670	8670	8670	8670	0
196	20240531	174000	868432270	8670	8670	8670	8670	0
197	20240531	173900	868432270	8670	8670	8670	8670	0
198	20240531	173800	868432270	8670	8670	8670	8670	0
199	20240531	173700	868432270	8670	8670	8670	8670	0
200	20240531	173600	868432270	8670	8670	8670	8670	0
201	20240531	173500	868432270	8670	8670	8670	8670	0
202	20240531	173400	868432270	8670	8670	8670	8670	0
203	20240531	173300	868432270	8670	8670	8670	8670	0
204	20240531	173200	868432270	8670	8670	8670	8670	0
205	20240531	173100	868432270	8670	8670	8670	8670	0
206	20240531	173000	868432270	8670	8670	8670	8670	0
207	20240531	172900	868432270	8670	8670	8670	8670	0
208	20240531	172800	868432270	8670	8670	8670	8670	0
209	20240531	172700	868432270	8670	8670	8670	8670	0
210	20240531	172600	868432270	8670	8670	8670	8670	0
211	20240531	172500	868432270	8670	8670	8670	8670	0
212	20240531	172400	868432270	8670	8670	8670	8670	1846
213	20240531	172300	868432270	8670	8670	8670	8670	0
214	20240531	172200	868432270	8670	8670	8670	8670	0
215	20240531	172100	868432270	8670	8670	8670	8670	0
216	20240531	172000	868432270	8670	8670	8670	8670	0
217	20240531	171900	868432270	8670	8670	8670	8670	0
218	20240531	171800	868432270	8670	8670	8670	8670	0
219	20240531	171700	868432270	8670	8670	8670	8670	0
220	20240531	171600	868432270	8670	8670	8670	8670	0
221	20240531	171500	868432270	8670	8670	8670	8670	0
222	20240531	171400	868432270	8670	8670	8670	8670	0
223	20240531	171300	868432270	8670	8670	8670	8670	0
224	20240531	171200	868432270	8670	8670	8670	8670	0
225	20240531	171100	868432270	8670	8670	8670	8670	0
226	20240531	171000	868432270	8670	8670	8670	8670	0
227	20240531	170900	868432270	8670	8670	8670	8670	0
228	20240531	170800	868432270	8670	8670	8670	8670	0
229	20240531	170700	868432270	8670	8670	8670	8670	0
230	20240531	170600	868432270	8670	8670	8670	8670	0
231	20240531	170500	868432270	8670	8670	8670	8670	0
232	20240531	170400	868432270	8670	8670	8670	8670	0
233	20240531	170300	868432270	8670	8670	8670	8670	0
234	20240531	170200	868432270	8670	8670	8670	8670	0
235	20240531	170100	868432270	8670	8670	8670	8670	0
236	20240531	170000	868432270	8670	8670	8670	8670	0
237	20240531	165900	868432270	8670	8670	8670	8670	0
238	20240531	165800	868432270	8670	8670	8670	8670	0
239	20240531	165700	868432270	8670	8670	8670	8670	0
240	20240531	165600	868432270	8670	8670	8670	8670	0
241	20240531	165500	868432270	8670	8670	8670	8670	0
242	20240531	165400	868432270	8670	8670	8670	8670	1846
243	20240531	165300	868432270	8670	8670	8670	8670	0
244	20240531	165200	868432270	8670	8670	8670	8670	0
245	20240531	165100	868432270	8670	8670	8670	8670	0
246	20240531	165000	868432270	8670	8670	8670	8670	0
247	20240531	164900	868432270	8670	8670	8670	8670	0
248	20240531	164800	868432270	8670	8670	8670	8670	0
249	20240531	164700	868432270	8670	8670	8670	8670	0
250	20240531	164600	868432270	8670	8670	8670	8670	0
251	20240531	164500	868432270	8670	8670	8670	8670	0
252	20240531	164400	868432270	8670	8670	8670	8670	0
253	20240531	164300	868432270	8670	8670	8670	8670	0
254	20240531	164200	868432270	8670	8670	8670	8670	0
255	20240531	164100	868432270	8670	8670	8670	8670	0
256	20240531	164000	868432270	8670	8670	8670	8670	0
257	20240531	163900	868432270	8670	8670	8670	8670	0
258	20240531	163800	868432270	8670	8670	8670	8670	0
259	20240531	163700	868432270	8670	8670	8670	8670	0
260	20240531	163600	868432270	8670	8670	8670	8670	0
261	20240531	163500	868432270	8670	8670	8670	8670	0
262	20240531	163400	868432270	8670	8670	8670	8670	0
263	20240531	163300	868432270	8670	8670	8670	8670	0
264	20240531	163200	868432270	8670	8670	8670	8670	0
265	20240531	163100	868432270	8670	8670	8670	8670	0
266	20240531	163000	868432270	8670	8670	8670	8670	0
267	20240531	162900	868432270	8670	8670	8670	8670	0
268	20240531	162800	868432270	8670	8670	8670	8670	0
269	20240531	162700	868432270	8670	8670	8670	8670	0
270	20240531	162600	868432270	8670	8670	8670	8670	0
271	20240531	162500	868432270	8670	8670	8670	8670	0
272	20240531	162400	868432270	8670	8670	8670	8670	1846
273	20240531	162300	868432270	8670	8670	8670	8670	0
274	20240531	162200	868432270	8670	8670	8670	8670	0
275	20240531	162100	868432270	8670	8670	8670	8670	0
276	20240531	162000	868432270	8670	8670	8670	8670	0
277	20240531	161900	868432270	8670	8670	8670	8670	0
278	20240531	161800	868432270	8670	8670	8670	8670	0
279	20240531	161700	868432270	8670	8670	8670	8670	0
280	20240531	161600	868432270	8670	8670	8670	8670	0
281	20240531	161500	868432270	8670	8670	8670	8670	0
282	20240531	161400	868432270	8670	8670	8670	8670	0
283	20240531	161300	868432270	8670	8670	8670	8670	0
284	20240531	161200	868432270	8670	8670	8670	8670	0
285	20240531	161100	868432270	8670	8670	8670	8670	0
286	20240531	161000	868432270	8670	8670	8670	8670	0
287	20240531	160900	868432270	8670	8670	8670	8670	0
288	20240531	160800	868432270	8670	8670	8670	8670	0
289	20240531	160700	868432270	8670	8670	8670	8670	0
290	20240531	160600	868432270	8670	8670	8670	8670	0
291	20240531	160500	868432270	8670	8670	8670	8670	0
292	20240531	160400	868432270	8670	8670	8670	8670	0
293	20240531	160300	868432270	8670	8670	8670	8670	0
294	20240531	160200	868432270	8670	8670	8670	8670	0
295	20240531	160100	868432270	8670	8670	8670	8670	0
296	20240531	160000	868432270	8670	8670	8670	8670	0
297	20240531	155900	868432270	8670	8670	8670	8670	0
298	20240531	155800	868432270	8670	8670	8670	8670	0
299	20240531	155700	868432270	8670	8670	8670	8670	0
300	20240531	155600	868432270	8670	8670	8670	8670	0
301	20240531	155500	868432270	8670	8670	8670	8670	0
302	20240531	155400	868432270	8670	8670	8670	8670	1846
303	20240531	155300	868432270	8670	8670	8670	8670	0
304	20240531	155200	868432270	8670	8670	8670	8670	0
305	20240531	155100	868432270	8670	8670	8670	8670	0
306	20240531	155000	868432270	8670	8670	8670	8670	0
307	20240531	154900	868432270	8670	8670	8670	8670	0
308	20240531	154800	868432270	8670	8670	8670	8670	0
309	20240531	154700	868432270	8670	8670	8670	8670	0
310	20240531	154600	868432270	8670	8670	8670	8670	0
311	20240531	154500	868432270	8670	8670	8670	8670	0
312	20240531	154400	868432270	8670	8670	8670	8670	0
313	20240531	154300	868432270	8670	8670	8670	8670	0
314	20240531	154200	868432270	8670	8670	8670	8670	0
315	20240531	154100	868432270	8670	8670	8670	8670	0
316	20240531	154000	868432270	8670	8670	8670	8670	0
317	20240531	153900	868432270	8670	8670	8670	8670	0
318	20240531	153800	868432270	8670	8670	8670	8670	0
319	20240531	153700	868432270	8670	8670	8670	8670	0
320	20240531	153600	868432270	8670	8670	8670	8670	0
321	20240531	153500	868432270	8670	8670	8670	8670	0
322	20240531	153400	868432270	8670	8670	8670	8670	0
323	20240531	153300	868432270	8670	8670	8670	8670	0
324	20240531	153200	868432270	8670	8670	8670	8670	0
325	20240531	153100	868432270	8670	8670	8670	8670	0
326	20240531	153000	868432270	8670	8670	8670	8670	1846
327	20240531	152900	852427450	8670	8670	8670	8670	0
328	20240531	152800	852427450	8670	8670	8670	8670	0
329	20240531	152700	852427450	8670	8670	8670	8670	0
330	20240531	152600	852427450	8670	8670	8670	8670	0
331	20240531	152500	852427450	8670	8670	8670	8670	0
332	20240531	152400	852427450	8670	8670	8670	8670	0
333	20240531	152300	852427450	8670	8670	8670	8670	0
334	20240531	152200	852427450	8670	8670	8670	8670	0
335	20240531	152100	852427450	8670	8670	8670	8670	0
336	20240531	152000	852427450	8670	8670	8670	8670	0
337	20240531	151900	852427450	8670	8670	8670	8660	164
338	20240531	151800	851005720	8670	8670	8670	8670	0
339	20240531	151700	851005720	8670	8640	8670	8640	5
340	20240531	151600	850962460	8670	8660	8670	8640	1905
341	20240531	151500	834486120	8670	8670	8670	8670	119
342	20240531	151400	833454390	8670	8670	8670	8660	395
343	20240531	151300	830029760	8670	8670	8670	8670	0
344	20240531	151200	830029760	8670	8670	8670	8670	50
345	20240531	151100	829596260	8660	8660	8660	8660	3
346	20240531	151000	829570280	8680	8660	8680	8660	31
347	20240531	150900	829301220	8660	8680	8680	8660	6
348	20240531	150800	829249240	8660	8660	8660	8660	3
349	20240531	150700	829223260	8660	8670	8670	8660	800
350	20240531	150600	822293150	8680	8680	8680	8680	0
351	20240531	150500	822293150	8680	8670	8680	8670	31
352	20240531	150400	822024370	8680	8680	8680	8680	100
353	20240531	150300	821156370	8670	8670	8670	8670	0
354	20240531	150200	821156370	8670	8670	8680	8670	113
355	20240531	150100	820176460	8680	8680	8680	8680	3
356	20240531	150000	820150420	8680	8670	8680	8670	7
357	20240531	145900	820089670	8660	8660	8660	8660	3
358	20240531	145800	820063690	8670	8670	8670	8670	575
359	20240531	145700	815078440	8670	8680	8680	8670	75
360	20240531	145600	814427610	8670	8680	8680	8670	7
361	20240531	145500	814366880	8670	8670	8670	8670	1
362	20240531	145400	814358210	8680	8680	8680	8680	5
363	20240531	145300	814314810	8680	8690	8690	8680	358
364	20240531	145200	811204670	8680	8680	8680	8680	0
365	20240531	145100	811204670	8680	8680	8680	8680	0
366	20240531	145000	811204670	8680	8670	8690	8640	1041
367	20240531	144900	802174840	8670	8670	8670	8670	0
368	20240531	144800	802174840	8670	8670	8670	8670	0
369	20240531	144700	802174840	8670	8680	8680	8670	25
370	20240531	144600	801957880	8680	8680	8680	8650	362
371	20240531	144500	798822010	8690	8680	8690	8680	356
372	20240531	144400	795731920	8680	8700	8700	8680	4
373	20240531	144300	795697180	8680	8690	8710	8670	614
374	20240531	144200	790360390	8680	8680	8680	8680	110
375	20240531	144100	789405590	8680	8680	8680	8680	6
376	20240531	144000	789353510	8690	8680	8690	8670	75
377	20240531	143900	788702560	8690	8690	8690	8690	10
378	20240531	143800	788615660	8680	8690	8690	8680	71
379	20240531	143700	787998700	8690	8690	8690	8690	1
380	20240531	143600	787990010	8680	8680	8680	8680	0
381	20240531	143500	787990010	8680	8690	8690	8680	22
382	20240531	143400	787798860	8700	8680	8710	8680	513
383	20240531	143300	783333900	8680	8680	8680	8680	0
384	20240531	143200	783333900	8680	8680	8700	8670	1366
385	20240531	143100	771459540	8680	8660	8680	8660	438
386	20240531	143000	767666440	8650	8640	8650	8640	82
387	20240531	142900	766957170	8650	8650	8650	8650	10
388	20240531	142800	766870670	8650	8650	8650	8650	0
389	20240531	142700	766870670	8650	8640	8650	8630	492
390	20240531	142600	762624070	8650	8650	8650	8650	57
391	20240531	142500	762131020	8650	8650	8650	8650	77
392	20240531	142400	761464970	8650	8670	8670	8630	6814
393	20240531	142300	702571690	8680	8680	8680	8680	375
394	20240531	142200	699316690	8680	8680	8680	8680	0
395	20240531	142100	699316690	8680	8690	8690	8680	4
396	20240531	142000	699281960	8680	8680	8680	8680	0
397	20240531	141900	699281960	8680	8680	8680	8680	0
398	20240531	141800	699281960	8680	8680	8680	8680	2
399	20240531	141700	699264600	8690	8690	8690	8690	0
400	20240531	141600	699264600	8690	8690	8690	8690	2
401	20240531	141500	699247220	8680	8680	8680	8680	3
402	20240531	141400	699221180	8690	8690	8690	8690	10
403	20240531	141300	699134280	8690	8690	8690	8690	100
404	20240531	141200	698265280	8680	8680	8680	8680	3
405	20240531	141100	698239240	8690	8690	8690	8690	1
406	20240531	141000	698230550	8690	8690	8690	8690	0
407	20240531	140900	698230550	8690	8680	8690	8680	24
408	20240531	140800	698022220	8680	8680	8680	8680	0
409	20240531	140700	698022220	8680	8690	8690	8680	249
410	20240531	140600	695858420	8690	8690	8690	8690	3
411	20240531	140500	695832350	8690	8690	8690	8690	200
412	20240531	140400	694094350	8690	8690	8690	8690	0
413	20240531	140300	694094350	8690	8690	8690	8690	3
414	20240531	140200	694068280	8690	8700	8700	8690	73
415	20240531	140100	693433400	8690	8690	8690	8690	56
416	20240531	140000	692946760	8690	8690	8690	8690	3
417	20240531	135900	692920690	8700	8700	8700	8700	21
418	20240531	135800	692737990	8700	8700	8700	8700	171
419	20240531	135700	691250290	8690	8700	8700	8690	68
420	20240531	135600	690658710	8700	8700	8700	8700	30
421	20240531	135500	690397710	8690	8690	8690	8690	0
422	20240531	135400	690397710	8690	8690	8690	8690	3
423	20240531	135300	690371640	8690	8690	8690	8690	15
424	20240531	135200	690241290	8690	8690	8690	8690	0
425	20240531	135100	690241290	8690	8700	8700	8690	13
426	20240531	135000	690128220	8690	8690	8690	8690	0
427	20240531	134900	690128220	8690	8690	8690	8690	0
428	20240531	134800	690128220	8690	8690	8690	8690	3
429	20240531	134700	690102150	8690	8690	8690	8690	0
430	20240531	134600	690102150	8690	8690	8690	8690	3
431	20240531	134500	690076080	8700	8700	8700	8700	0
432	20240531	134400	690076080	8700	8690	8700	8690	201
433	20240531	134300	688329380	8690	8690	8690	8690	3
434	20240531	134200	688303310	8700	8700	8700	8700	5
435	20240531	134100	688259810	8690	8690	8690	8690	16
436	20240531	134000	688120770	8690	8700	8700	8690	18
437	20240531	133900	687964200	8700	8700	8700	8700	1
438	20240531	133800	687955500	8690	8690	8690	8690	140
439	20240531	133700	686738900	8680	8680	8680	8680	225
440	20240531	133600	684785900	8690	8690	8690	8690	1
441	20240531	133500	684777210	8680	8680	8680	8680	0
442	20240531	133400	684777210	8680	8680	8680	8670	7
443	20240531	133300	684716470	8670	8670	8670	8670	0
444	20240531	133200	684716470	8670	8670	8670	8670	0
445	20240531	133100	684716470	8670	8670	8670	8670	3
446	20240531	133000	684690460	8660	8660	8660	8660	0
447	20240531	132900	684690460	8660	8660	8660	8660	0
448	20240531	132800	684690460	8660	8660	8660	8660	3
449	20240531	132700	684664480	8660	8660	8660	8660	0
450	20240531	132600	684664480	8660	8660	8660	8660	0
451	20240531	132500	684664480	8660	8660	8660	8660	656
452	20240531	132400	678983520	8670	8680	8680	8670	347
453	20240531	132300	675974480	8670	8670	8670	8670	0
454	20240531	132200	675974480	8670	8670	8670	8670	3
455	20240531	132100	675948470	8670	8670	8670	8670	0
456	20240531	132000	675948470	8670	8670	8670	8670	21
457	20240531	131900	675766400	8680	8660	8680	8660	93
458	20240531	131800	674959220	8660	8660	8660	8660	0
459	20240531	131700	674959220	8660	8660	8660	8660	0
460	20240531	131600	674959220	8660	8660	8660	8660	3
461	20240531	131500	674933240	8670	8670	8670	8670	105
462	20240531	131400	674022890	8660	8660	8660	8660	0
463	20240531	131300	674022890	8660	8660	8660	8660	2
464	20240531	131200	674005570	8670	8670	8670	8670	168
465	20240531	131100	672549010	8670	8670	8670	8670	222
466	20240531	131000	670624270	8670	8670	8670	8670	3
467	20240531	130900	670598260	8670	8670	8670	8670	185
468	20240531	130800	668994310	8670	8670	8670	8670	0
469	20240531	130700	668994310	8670	8670	8670	8670	3
470	20240531	130600	668968300	8670	8670	8670	8670	0
471	20240531	130500	668968300	8670	8670	8670	8670	20
472	20240531	130400	668794900	8670	8690	8690	8670	126
473	20240531	130300	667701210	8690	8690	8690	8690	12
474	20240531	130200	667596930	8690	8680	8700	8680	112
475	20240531	130100	666622690	8690	8690	8690	8690	0
476	20240531	130000	666622690	8690	8690	8690	8690	22
477	20240531	125900	666431510	8700	8690	8700	8690	27
478	20240531	125800	666196640	8700	8700	8710	8700	21
479	20240531	125700	666013930	8710	8680	8710	8680	167
480	20240531	125600	664564340	8680	8670	8680	8670	65
481	20240531	125500	664000780	8670	8670	8670	8670	39
482	20240531	125400	663662650	8670	8660	8680	8660	621
483	20240531	125300	658284050	8660	8640	8660	8640	4
484	20240531	125200	658249470	8660	8650	8660	8650	171
485	20240531	125100	656770180	8650	8650	8650	8650	0
486	20240531	125000	656770180	8650	8660	8660	8650	8
487	20240531	124900	656700970	8660	8660	8660	8660	0
488	20240531	124800	656700970	8660	8660	8660	8660	2
489	20240531	124700	656683650	8660	8640	8660	8640	25
490	20240531	124600	656467250	8640	8640	8640	8640	90
491	20240531	124500	655689650	8660	8660	8660	8660	153
492	20240531	124400	654364670	8630	8660	8660	8630	3803
493	20240531	124300	621481690	8660	8660	8660	8660	0
494	20240531	124200	621481690	8660	8660	8660	8660	9
495	20240531	124100	621403750	8660	8660	8660	8660	3
496	20240531	124000	621377770	8670	8670	8670	8670	24
497	20240531	123900	621169690	8660	8660	8660	8660	231
498	20240531	123800	619169230	8660	8650	8660	8650	1619
499	20240531	123700	605148720	8660	8660	8660	8660	6
500	20240531	123600	605096760	8660	8660	8660	8660	571
501	20240531	123500	600151900	8660	8660	8660	8660	3
502	20240531	123400	600125920	8670	8670	8670	8670	0
503	20240531	123300	600125920	8670	8670	8670	8670	392
504	20240531	123200	596727280	8670	8670	8670	8670	4
505	20240531	123100	596692600	8670	8670	8670	8670	0
506	20240531	123000	596692600	8670	8670	8670	8670	0
507	20240531	122900	596692600	8670	8670	8670	8670	3
508	20240531	122800	596666590	8680	8670	8680	8670	42
509	20240531	122700	596302050	8670	8670	8670	8670	1093
510	20240531	122600	586825740	8650	8650	8670	8650	1003
511	20240531	122500	578149770	8660	8680	8680	8660	494
512	20240531	122400	573871710	8660	8670	8670	8660	1200
513	20240531	122300	563476230	8670	8670	8670	8670	3
514	20240531	122200	563450220	8670	8670	8670	8670	0
515	20240531	122100	563450220	8670	8670	8670	8670	0
516	20240531	122000	563450220	8670	8680	8680	8670	32
517	20240531	121900	563172490	8680	8680	8680	8680	2
518	20240531	121800	563155130	8670	8670	8670	8670	679
519	20240531	121700	557268200	8680	8680	8680	8680	240
520	20240531	121600	555185000	8670	8670	8670	8670	70
521	20240531	121500	554578100	8670	8670	8670	8670	3
522	20240531	121400	554552090	8670	8670	8670	8670	0
523	20240531	121300	554552090	8670	8670	8670	8670	0
524	20240531	121200	554552090	8670	8670	8670	8670	3
525	20240531	121100	554526080	8680	8680	8680	8680	0
526	20240531	121000	554526080	8680	8680	8680	8680	0
527	20240531	120900	554526080	8680	8680	8680	8680	23
528	20240531	120800	554326440	8690	8690	8690	8690	0
529	20240531	120700	554326440	8690	8690	8690	8690	1
530	20240531	120600	554317750	8680	8680	8680	8680	2
531	20240531	120500	554300390	8690	8690	8690	8690	404
532	20240531	120400	550789630	8670	8670	8670	8670	365
533	20240531	120300	547625080	8670	8670	8670	8670	43
534	20240531	120200	547252270	8690	8690	8690	8690	408
535	20240531	120100	543706750	8690	8690	8690	8690	463
536	20240531	120000	539683280	8670	8690	8690	8670	3110
537	20240531	115900	512699410	8690	8690	8690	8690	767
538	20240531	115800	506034180	8700	8700	8700	8700	435
539	20240531	115700	502249680	8700	8710	8710	8700	4
540	20240531	115600	502214870	8710	8710	8710	8710	101
541	20240531	115500	501335160	8710	8710	8710	8710	143
542	20240531	115400	500089630	8720	8720	8720	8710	13
543	20240531	115300	499976300	8720	8720	8720	8720	16
544	20240531	115200	499836780	8720	8720	8720	8720	25
545	20240531	115100	499618780	8710	8710	8710	8710	3
546	20240531	115000	499592650	8720	8720	8720	8720	1
547	20240531	114900	499583930	8710	8710	8710	8710	0
548	20240531	114800	499583930	8710	8700	8710	8700	126
549	20240531	114700	498486500	8710	8710	8710	8710	0
550	20240531	114600	498486500	8710	8720	8720	8700	1681
551	20240531	114500	483854190	8720	8730	8730	8720	6
552	20240531	114400	483801850	8730	8730	8730	8730	200
553	20240531	114300	482055850	8730	8730	8730	8730	5
554	20240531	114200	482012200	8720	8730	8730	8720	11
555	20240531	114100	481916190	8730	8730	8730	8730	400
556	20240531	114000	478424190	8730	8730	8730	8730	12
557	20240531	113900	478319430	8710	8730	8730	8710	12
558	20240531	113800	478214730	8730	8730	8730	8730	39
559	20240531	113700	477874260	8730	8730	8730	8730	2
560	20240531	113600	477856800	8730	8710	8730	8710	12
561	20240531	113500	477752100	8710	8710	8710	8710	0
562	20240531	113400	477752100	8710	8710	8710	8710	3
563	20240531	113300	477725970	8730	8730	8730	8730	5
564	20240531	113200	477682320	8720	8720	8720	8720	574
565	20240531	113100	472677040	8720	8730	8730	8700	9
566	20240531	113000	472598610	8700	8700	8700	8700	229
567	20240531	112900	470606310	8700	8690	8700	8690	50
568	20240531	112800	470171800	8680	8680	8700	8680	6
569	20240531	112700	470119690	8680	8690	8690	8680	129
570	20240531	112600	468998860	8690	8700	8700	8690	45
571	20240531	112500	468607420	8700	8710	8710	8700	4
572	20240531	112400	468572610	8710	8710	8710	8710	14
573	20240531	112300	468450670	8710	8700	8710	8700	40
574	20240531	112200	468102570	8700	8700	8700	8700	2
575	20240531	112100	468085170	8700	8700	8700	8700	0
576	20240531	112000	468085170	8700	8700	8700	8700	10
577	20240531	111900	467998170	8700	8700	8700	8700	3
578	20240531	111800	467972070	8730	8700	8730	8700	517
579	20240531	111700	463474140	8690	8690	8690	8690	0
580	20240531	111600	463474140	8690	8700	8700	8690	4
581	20240531	111500	463439370	8700	8700	8700	8700	31
582	20240531	111400	463169670	8690	8690	8690	8690	4
583	20240531	111300	463134910	8700	8680	8700	8680	31
584	20240531	111200	462865280	8680	8680	8680	8680	40
585	20240531	111100	462518080	8690	8680	8690	8680	52
586	20240531	111000	462066210	8670	8680	8680	8670	4
587	20240531	110900	462031520	8690	8680	8690	8680	12
588	20240531	110800	461927250	8700	8680	8700	8680	192
589	20240531	110700	460260140	8670	8670	8670	8670	37
590	20240531	110600	459939350	8670	8670	8670	8670	0
591	20240531	110500	459939350	8670	8670	8670	8670	0
592	20240531	110400	459939350	8670	8680	8680	8670	4
593	20240531	110300	459904660	8680	8670	8680	8670	2
594	20240531	110200	459887310	8680	8680	8690	8650	904
595	20240531	110100	452051380	8680	8690	8690	8680	6
596	20240531	110000	451999280	8660	8660	8660	8660	1022
597	20240531	105900	443148760	8640	8640	8640	8640	0
598	20240531	105800	443148760	8640	8640	8640	8640	2
599	20240531	105700	443131480	8630	8630	8630	8630	0
600	20240531	105600	443131480	8630	8650	8650	8630	1385
601	20240531	105500	431160260	8650	8650	8650	8650	4
602	20240531	105400	431125660	8660	8650	8660	8650	86
603	20240531	105300	430381650	8640	8640	8640	8640	732
604	20240531	105200	424057170	8630	8640	8640	8630	209
605	20240531	105100	422253420	8640	8660	8660	8640	92
606	20240531	105000	421458440	8660	8670	8670	8640	591
607	20240531	104900	416346650	8670	8670	8690	8650	1336
608	20240531	104800	404775220	8680	8680	8680	8680	91
609	20240531	104700	403985340	8680	8680	8690	8680	121
610	20240531	104600	402935020	8680	8690	8690	8680	198
611	20240531	104500	401214430	8690	8690	8690	8680	1837
612	20240531	104400	385250910	8690	8660	8690	8660	1580
613	20240531	104300	371548240	8660	8670	8670	8640	213
614	20240531	104200	369704860	8650	8650	8670	8650	627
615	20240531	104100	364281210	8670	8690	8690	8650	7082
616	20240531	104000	302871140	8690	8680	8690	8680	20
617	20240531	103900	302697440	8680	8690	8690	8680	1126
618	20240531	103800	292922500	8690	8690	8700	8690	727
619	20240531	103700	286604710	8690	8700	8700	8690	589
620	20240531	103600	281481820	8700	8710	8710	8700	3041
621	20240531	103500	255025090	8710	8730	8730	8710	2082
622	20240531	103400	236880600	8730	8720	8730	8720	106
623	20240531	103300	235956210	8730	8730	8730	8720	986
624	20240531	103200	227354270	8730	8730	8730	8720	1294
625	20240531	103100	216057680	8740	8740	8740	8740	90
626	20240531	103000	215271080	8750	8750	8750	8750	92
627	20240531	102900	214466080	8740	8750	8750	8740	1085
628	20240531	102800	204980640	8760	8750	8760	8750	46
629	20240531	102700	204577980	8750	8760	8760	8750	22
630	20240531	102600	204385460	8750	8750	8750	8750	3
631	20240531	102500	204359210	8760	8760	8760	8760	26
632	20240531	102400	204131450	8760	8760	8760	8760	2
633	20240531	102300	204113930	8760	8760	8760	8760	0
634	20240531	102200	204113930	8760	8750	8760	8750	51
635	20240531	102100	203667670	8760	8760	8760	8760	19
636	20240531	102000	203501230	8760	8760	8760	8760	2
637	20240531	101900	203483710	8750	8750	8750	8750	15
638	20240531	101800	203352460	8750	8760	8760	8750	88
639	20240531	101700	202582080	8750	8760	8760	8750	138
640	20240531	101600	201374200	8760	8760	8760	8760	20
641	20240531	101500	201199000	8760	8760	8760	8760	53
642	20240531	101400	200734720	8760	8760	8760	8760	16
643	20240531	101300	200594560	8760	8760	8760	8760	2
644	20240531	101200	200577040	8760	8760	8760	8760	16
645	20240531	101100	200436880	8740	8750	8760	8740	532
646	20240531	101000	195782120	8750	8750	8750	8750	200
647	20240531	100900	194032120	8750	8750	8750	8740	168
648	20240531	100800	192562620	8750	8750	8750	8750	0
649	20240531	100700	192562620	8750	8750	8750	8750	0
650	20240531	100600	192562620	8750	8750	8750	8750	18
651	20240531	100500	192405120	8740	8740	8740	8740	0
652	20240531	100400	192405120	8740	8750	8750	8740	137
653	20240531	100300	191206870	8750	8740	8750	8740	202
654	20240531	100200	189441370	8750	8750	8750	8750	12
655	20240531	100100	189336370	8750	8750	8750	8750	19
656	20240531	100000	189170120	8750	8750	8750	8750	3
657	20240531	095900	189143870	8750	8750	8750	8750	356
658	20240531	095800	186028870	8740	8730	8740	8730	860
659	20240531	095700	178520030	8730	8730	8730	8730	3
660	20240531	095600	178493840	8730	8730	8730	8730	19
661	20240531	095500	178327970	8710	8720	8730	8710	76
662	20240531	095400	177665730	8720	8720	8720	8720	211
663	20240531	095300	175825810	8740	8740	8740	8740	2
664	20240531	095200	175808330	8720	8720	8720	8720	0
665	20240531	095100	175808330	8720	8720	8720	8720	324
666	20240531	095000	172983050	8730	8720	8730	8720	203
667	20240531	094900	171212870	8720	8730	8730	8720	273
668	20240531	094800	168831070	8750	8740	8750	8740	16
669	20240531	094700	168691190	8750	8740	8750	8740	17
670	20240531	094600	168542450	8740	8730	8740	8730	4
671	20240531	094500	168507510	8730	8720	8730	8720	149
672	20240531	094400	167208180	8710	8740	8740	8710	302
673	20240531	094300	164577700	8740	8730	8740	8710	2755
674	20240531	094200	140562670	8750	8740	8750	8740	272
675	20240531	094100	138185370	8760	8740	8760	8740	273
676	20240531	094000	135799110	8750	8750	8750	8750	2
677	20240531	093900	135781610	8750	8750	8750	8740	125
678	20240531	093800	134687870	8750	8750	8750	8750	0
679	20240531	093700	134687870	8750	8750	8750	8750	36
680	20240531	093600	134372870	8750	8740	8750	8740	179
681	20240531	093500	132808220	8740	8740	8740	8740	2
682	20240531	093400	132790740	8740	8740	8740	8740	13
683	20240531	093300	132677120	8730	8740	8740	8730	718
684	20240531	093200	126406790	8750	8750	8750	8750	182
685	20240531	093100	124814290	8770	8770	8770	8770	0
686	20240531	093000	124814290	8770	8770	8770	8770	1
687	20240531	092900	124805520	8760	8760	8760	8760	0
688	20240531	092800	124805520	8760	8770	8770	8760	267
689	20240531	092700	122466410	8780	8780	8790	8780	40
690	20240531	092600	122115140	8790	8780	8790	8770	452
691	20240531	092500	118147940	8790	8790	8790	8790	30
692	20240531	092400	117884240	8780	8780	8780	8780	262
693	20240531	092300	115583880	8770	8770	8770	8770	195
694	20240531	092200	113873730	8780	8780	8780	8780	0
695	20240531	092100	113873730	8780	8770	8780	8760	962
696	20240531	092000	105437020	8780	8790	8790	8770	12
697	20240531	091900	105331660	8760	8760	8760	8760	489
698	20240531	091800	101048020	8740	8740	8740	8740	0
699	20240531	091700	101048020	8740	8760	8760	8740	1034
700	20240531	091600	92003860	8760	8790	8790	8750	651
701	20240531	091500	86301410	8760	8770	8770	8760	445
702	20240531	091400	82401530	8780	8790	8790	8780	595
703	20240531	091300	77176480	8820	8800	8820	8800	251
704	20240531	091200	74964680	8830	8810	8830	8810	17
705	20240531	091100	74814810	8830	8810	8830	8810	1133
706	20240531	091000	64823070	8820	8800	8820	8800	317
707	20240531	090900	62030820	8810	8800	8810	8770	311
708	20240531	090800	59295860	8790	8810	8810	8790	69
709	20240531	090700	58688610	8810	8790	8810	8790	1820
710	20240531	090600	42659970	8770	8800	8800	8770	625
711	20240531	090500	37178030	8750	8720	8800	8720	264
712	20240531	090400	34870810	8720	8760	8760	8710	1082
713	20240531	090300	25424550	8810	8810	8810	8770	105
714	20240531	090200	24500970	8820	8750	8820	8750	351
715	20240531	090100	21426650	8780	8760	8810	8760	894
716	20240531	090000	13576500	8760	8720	8780	8720	1555