KissMeData/317830/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211400	247357400	8850	8850	8850	8850	1385
3	20240531	211300	247357400	8850	8850	8850	8850	0
4	20240531	211200	247357400	8850	8850	8850	8850	0
5	20240531	211100	247357400	8850	8850	8850	8850	0
6	20240531	211000	247357400	8850	8850	8850	8850	0
7	20240531	210900	247357400	8850	8850	8850	8850	0
8	20240531	210800	247357400	8850	8850	8850	8850	0
9	20240531	210700	247357400	8850	8850	8850	8850	0
10	20240531	210600	247357400	8850	8850	8850	8850	0
11	20240531	210500	247357400	8850	8850	8850	8850	0
12	20240531	210400	247357400	8850	8850	8850	8850	0
13	20240531	210300	247357400	8850	8850	8850	8850	0
14	20240531	210200	247357400	8850	8850	8850	8850	0
15	20240531	210100	247357400	8850	8850	8850	8850	0
16	20240531	210000	247357400	8850	8850	8850	8850	0
17	20240531	205900	247357400	8850	8850	8850	8850	0
18	20240531	205800	247357400	8850	8850	8850	8850	0
19	20240531	205700	247357400	8850	8850	8850	8850	0
20	20240531	205600	247357400	8850	8850	8850	8850	0
21	20240531	205500	247357400	8850	8850	8850	8850	0
22	20240531	205400	247357400	8850	8850	8850	8850	0
23	20240531	205300	247357400	8850	8850	8850	8850	0
24	20240531	205200	247357400	8850	8850	8850	8850	0
25	20240531	205100	247357400	8850	8850	8850	8850	0
26	20240531	205000	247357400	8850	8850	8850	8850	0
27	20240531	204900	247357400	8850	8850	8850	8850	0
28	20240531	204800	247357400	8850	8850	8850	8850	0
29	20240531	204700	247357400	8850	8850	8850	8850	0
30	20240531	204600	247357400	8850	8850	8850	8850	0
31	20240531	204500	247357400	8850	8850	8850	8850	0
32	20240531	204400	247357400	8850	8850	8850	8850	1385
33	20240531	204300	247357400	8850	8850	8850	8850	0
34	20240531	204200	247357400	8850	8850	8850	8850	0
35	20240531	204100	247357400	8850	8850	8850	8850	0
36	20240531	204000	247357400	8850	8850	8850	8850	0
37	20240531	203900	247357400	8850	8850	8850	8850	0
38	20240531	203800	247357400	8850	8850	8850	8850	0
39	20240531	203700	247357400	8850	8850	8850	8850	0
40	20240531	203600	247357400	8850	8850	8850	8850	0
41	20240531	203500	247357400	8850	8850	8850	8850	0
42	20240531	203400	247357400	8850	8850	8850	8850	0
43	20240531	203300	247357400	8850	8850	8850	8850	0
44	20240531	203200	247357400	8850	8850	8850	8850	0
45	20240531	203100	247357400	8850	8850	8850	8850	0
46	20240531	203000	247357400	8850	8850	8850	8850	0
47	20240531	202900	247357400	8850	8850	8850	8850	0
48	20240531	202800	247357400	8850	8850	8850	8850	0
49	20240531	202700	247357400	8850	8850	8850	8850	0
50	20240531	202600	247357400	8850	8850	8850	8850	0
51	20240531	202500	247357400	8850	8850	8850	8850	0
52	20240531	202400	247357400	8850	8850	8850	8850	0
53	20240531	202300	247357400	8850	8850	8850	8850	0
54	20240531	202200	247357400	8850	8850	8850	8850	0
55	20240531	202100	247357400	8850	8850	8850	8850	0
56	20240531	202000	247357400	8850	8850	8850	8850	0
57	20240531	201900	247357400	8850	8850	8850	8850	0
58	20240531	201800	247357400	8850	8850	8850	8850	0
59	20240531	201700	247357400	8850	8850	8850	8850	0
60	20240531	201600	247357400	8850	8850	8850	8850	0
61	20240531	201500	247357400	8850	8850	8850	8850	0
62	20240531	201400	247357400	8850	8850	8850	8850	1385
63	20240531	201300	247357400	8850	8850	8850	8850	0
64	20240531	201200	247357400	8850	8850	8850	8850	0
65	20240531	201100	247357400	8850	8850	8850	8850	0
66	20240531	201000	247357400	8850	8850	8850	8850	0
67	20240531	200900	247357400	8850	8850	8850	8850	0
68	20240531	200800	247357400	8850	8850	8850	8850	0
69	20240531	200700	247357400	8850	8850	8850	8850	0
70	20240531	200600	247357400	8850	8850	8850	8850	0
71	20240531	200500	247357400	8850	8850	8850	8850	0
72	20240531	200400	247357400	8850	8850	8850	8850	0
73	20240531	200300	247357400	8850	8850	8850	8850	0
74	20240531	200200	247357400	8850	8850	8850	8850	0
75	20240531	200100	247357400	8850	8850	8850	8850	0
76	20240531	200000	247357400	8850	8850	8850	8850	0
77	20240531	195900	247357400	8850	8850	8850	8850	0
78	20240531	195800	247357400	8850	8850	8850	8850	0
79	20240531	195700	247357400	8850	8850	8850	8850	0
80	20240531	195600	247357400	8850	8850	8850	8850	0
81	20240531	195500	247357400	8850	8850	8850	8850	0
82	20240531	195400	247357400	8850	8850	8850	8850	0
83	20240531	195300	247357400	8850	8850	8850	8850	0
84	20240531	195200	247357400	8850	8850	8850	8850	0
85	20240531	195100	247357400	8850	8850	8850	8850	0
86	20240531	195000	247357400	8850	8850	8850	8850	0
87	20240531	194900	247357400	8850	8850	8850	8850	0
88	20240531	194800	247357400	8850	8850	8850	8850	0
89	20240531	194700	247357400	8850	8850	8850	8850	0
90	20240531	194600	247357400	8850	8850	8850	8850	0
91	20240531	194500	247357400	8850	8850	8850	8850	0
92	20240531	194400	247357400	8850	8850	8850	8850	1385
93	20240531	194300	247357400	8850	8850	8850	8850	0
94	20240531	194200	247357400	8850	8850	8850	8850	0
95	20240531	194100	247357400	8850	8850	8850	8850	0
96	20240531	194000	247357400	8850	8850	8850	8850	0
97	20240531	193900	247357400	8850	8850	8850	8850	0
98	20240531	193800	247357400	8850	8850	8850	8850	0
99	20240531	193700	247357400	8850	8850	8850	8850	0
100	20240531	193600	247357400	8850	8850	8850	8850	0
101	20240531	193500	247357400	8850	8850	8850	8850	0
102	20240531	193400	247357400	8850	8850	8850	8850	0
103	20240531	193300	247357400	8850	8850	8850	8850	0
104	20240531	193200	247357400	8850	8850	8850	8850	0
105	20240531	193100	247357400	8850	8850	8850	8850	0
106	20240531	193000	247357400	8850	8850	8850	8850	0
107	20240531	192900	247357400	8850	8850	8850	8850	0
108	20240531	192800	247357400	8850	8850	8850	8850	0
109	20240531	192700	247357400	8850	8850	8850	8850	0
110	20240531	192600	247357400	8850	8850	8850	8850	0
111	20240531	192500	247357400	8850	8850	8850	8850	0
112	20240531	192400	247357400	8850	8850	8850	8850	0
113	20240531	192300	247357400	8850	8850	8850	8850	0
114	20240531	192200	247357400	8850	8850	8850	8850	0
115	20240531	192100	247357400	8850	8850	8850	8850	0
116	20240531	192000	247357400	8850	8850	8850	8850	0
117	20240531	191900	247357400	8850	8850	8850	8850	0
118	20240531	191800	247357400	8850	8850	8850	8850	0
119	20240531	191700	247357400	8850	8850	8850	8850	0
120	20240531	191600	247357400	8850	8850	8850	8850	0
121	20240531	191500	247357400	8850	8850	8850	8850	0
122	20240531	191400	247357400	8850	8850	8850	8850	1385
123	20240531	191300	247357400	8850	8850	8850	8850	0
124	20240531	191200	247357400	8850	8850	8850	8850	0
125	20240531	191100	247357400	8850	8850	8850	8850	0
126	20240531	191000	247357400	8850	8850	8850	8850	0
127	20240531	190900	247357400	8850	8850	8850	8850	0
128	20240531	190800	247357400	8850	8850	8850	8850	0
129	20240531	190700	247357400	8850	8850	8850	8850	0
130	20240531	190600	247357400	8850	8850	8850	8850	0
131	20240531	190500	247357400	8850	8850	8850	8850	0
132	20240531	190400	247357400	8850	8850	8850	8850	0
133	20240531	190300	247357400	8850	8850	8850	8850	0
134	20240531	190200	247357400	8850	8850	8850	8850	0
135	20240531	190100	247357400	8850	8850	8850	8850	0
136	20240531	190000	247357400	8850	8850	8850	8850	0
137	20240531	185900	247357400	8850	8850	8850	8850	0
138	20240531	185800	247357400	8850	8850	8850	8850	0
139	20240531	185700	247357400	8850	8850	8850	8850	0
140	20240531	185600	247357400	8850	8850	8850	8850	0
141	20240531	185500	247357400	8850	8850	8850	8850	0
142	20240531	185400	247357400	8850	8850	8850	8850	0
143	20240531	185300	247357400	8850	8850	8850	8850	0
144	20240531	185200	247357400	8850	8850	8850	8850	0
145	20240531	185100	247357400	8850	8850	8850	8850	0
146	20240531	185000	247357400	8850	8850	8850	8850	0
147	20240531	184900	247357400	8850	8850	8850	8850	0
148	20240531	184800	247357400	8850	8850	8850	8850	0
149	20240531	184700	247357400	8850	8850	8850	8850	0
150	20240531	184600	247357400	8850	8850	8850	8850	0
151	20240531	184500	247357400	8850	8850	8850	8850	0
152	20240531	184400	247357400	8850	8850	8850	8850	1385
153	20240531	184300	247357400	8850	8850	8850	8850	0
154	20240531	184200	247357400	8850	8850	8850	8850	0
155	20240531	184100	247357400	8850	8850	8850	8850	0
156	20240531	184000	247357400	8850	8850	8850	8850	0
157	20240531	183900	247357400	8850	8850	8850	8850	0
158	20240531	183800	247357400	8850	8850	8850	8850	0
159	20240531	183700	247357400	8850	8850	8850	8850	0
160	20240531	183600	247357400	8850	8850	8850	8850	0
161	20240531	183500	247357400	8850	8850	8850	8850	0
162	20240531	183400	247357400	8850	8850	8850	8850	0
163	20240531	183300	247357400	8850	8850	8850	8850	0
164	20240531	183200	247357400	8850	8850	8850	8850	0
165	20240531	183100	247357400	8850	8850	8850	8850	0
166	20240531	183000	247357400	8850	8850	8850	8850	0
167	20240531	182900	247357400	8850	8850	8850	8850	0
168	20240531	182800	247357400	8850	8850	8850	8850	0
169	20240531	182700	247357400	8850	8850	8850	8850	0
170	20240531	182600	247357400	8850	8850	8850	8850	0
171	20240531	182500	247357400	8850	8850	8850	8850	0
172	20240531	182400	247357400	8850	8850	8850	8850	0
173	20240531	182300	247357400	8850	8850	8850	8850	0
174	20240531	182200	247357400	8850	8850	8850	8850	0
175	20240531	182100	247357400	8850	8850	8850	8850	0
176	20240531	182000	247357400	8850	8850	8850	8850	0
177	20240531	181900	247357400	8850	8850	8850	8850	0
178	20240531	181800	247357400	8850	8850	8850	8850	0
179	20240531	181700	247357400	8850	8850	8850	8850	0
180	20240531	181600	247357400	8850	8850	8850	8850	0
181	20240531	181500	247357400	8850	8850	8850	8850	0
182	20240531	181400	247357400	8850	8850	8850	8850	1385
183	20240531	181300	247357400	8850	8850	8850	8850	0
184	20240531	181200	247357400	8850	8850	8850	8850	0
185	20240531	181100	247357400	8850	8850	8850	8850	0
186	20240531	181000	247357400	8850	8850	8850	8850	0
187	20240531	180900	247357400	8850	8850	8850	8850	0
188	20240531	180800	247357400	8850	8850	8850	8850	0
189	20240531	180700	247357400	8850	8850	8850	8850	0
190	20240531	180600	247357400	8850	8850	8850	8850	0
191	20240531	180500	247357400	8850	8850	8850	8850	0
192	20240531	180400	247357400	8850	8850	8850	8850	0
193	20240531	180300	247357400	8850	8850	8850	8850	0
194	20240531	180200	247357400	8850	8850	8850	8850	0
195	20240531	180100	247357400	8850	8850	8850	8850	0
196	20240531	180000	247357400	8850	8850	8850	8850	0
197	20240531	175900	247357400	8850	8850	8850	8850	0
198	20240531	175800	247357400	8850	8850	8850	8850	0
199	20240531	175700	247357400	8850	8850	8850	8850	0
200	20240531	175600	247357400	8850	8850	8850	8850	0
201	20240531	175500	247357400	8850	8850	8850	8850	0
202	20240531	175400	247357400	8850	8850	8850	8850	0
203	20240531	175300	247357400	8850	8850	8850	8850	0
204	20240531	175200	247357400	8850	8850	8850	8850	0
205	20240531	175100	247357400	8850	8850	8850	8850	0
206	20240531	175000	247357400	8850	8850	8850	8850	0
207	20240531	174900	247357400	8850	8850	8850	8850	0
208	20240531	174800	247357400	8850	8850	8850	8850	0
209	20240531	174700	247357400	8850	8850	8850	8850	0
210	20240531	174600	247357400	8850	8850	8850	8850	0
211	20240531	174500	247357400	8850	8850	8850	8850	0
212	20240531	174400	247357400	8850	8850	8850	8850	1385
213	20240531	174300	247357400	8850	8850	8850	8850	0
214	20240531	174200	247357400	8850	8850	8850	8850	0
215	20240531	174100	247357400	8850	8850	8850	8850	0
216	20240531	174000	247357400	8850	8850	8850	8850	0
217	20240531	173900	247357400	8850	8850	8850	8850	0
218	20240531	173800	247357400	8850	8850	8850	8850	0
219	20240531	173700	247357400	8850	8850	8850	8850	0
220	20240531	173600	247357400	8850	8850	8850	8850	0
221	20240531	173500	247357400	8850	8850	8850	8850	0
222	20240531	173400	247357400	8850	8850	8850	8850	0
223	20240531	173300	247357400	8850	8850	8850	8850	0
224	20240531	173200	247357400	8850	8850	8850	8850	0
225	20240531	173100	247357400	8850	8850	8850	8850	0
226	20240531	173000	247357400	8850	8850	8850	8850	0
227	20240531	172900	247357400	8850	8850	8850	8850	0
228	20240531	172800	247357400	8850	8850	8850	8850	0
229	20240531	172700	247357400	8850	8850	8850	8850	0
230	20240531	172600	247357400	8850	8850	8850	8850	0
231	20240531	172500	247357400	8850	8850	8850	8850	0
232	20240531	172400	247357400	8850	8850	8850	8850	0
233	20240531	172300	247357400	8850	8850	8850	8850	0
234	20240531	172200	247357400	8850	8850	8850	8850	0
235	20240531	172100	247357400	8850	8850	8850	8850	0
236	20240531	172000	247357400	8850	8850	8850	8850	0
237	20240531	171900	247357400	8850	8850	8850	8850	0
238	20240531	171800	247357400	8850	8850	8850	8850	0
239	20240531	171700	247357400	8850	8850	8850	8850	0
240	20240531	171600	247357400	8850	8850	8850	8850	0
241	20240531	171500	247357400	8850	8850	8850	8850	0
242	20240531	171400	247357400	8850	8850	8850	8850	1385
243	20240531	171300	247357400	8850	8850	8850	8850	0
244	20240531	171200	247357400	8850	8850	8850	8850	0
245	20240531	171100	247357400	8850	8850	8850	8850	0
246	20240531	171000	247357400	8850	8850	8850	8850	0
247	20240531	170900	247357400	8850	8850	8850	8850	0
248	20240531	170800	247357400	8850	8850	8850	8850	0
249	20240531	170700	247357400	8850	8850	8850	8850	0
250	20240531	170600	247357400	8850	8850	8850	8850	0
251	20240531	170500	247357400	8850	8850	8850	8850	0
252	20240531	170400	247357400	8850	8850	8850	8850	0
253	20240531	170300	247357400	8850	8850	8850	8850	0
254	20240531	170200	247357400	8850	8850	8850	8850	0
255	20240531	170100	247357400	8850	8850	8850	8850	0
256	20240531	170000	247357400	8850	8850	8850	8850	0
257	20240531	165900	247357400	8850	8850	8850	8850	0
258	20240531	165800	247357400	8850	8850	8850	8850	0
259	20240531	165700	247357400	8850	8850	8850	8850	0
260	20240531	165600	247357400	8850	8850	8850	8850	0
261	20240531	165500	247357400	8850	8850	8850	8850	0
262	20240531	165400	247357400	8850	8850	8850	8850	0
263	20240531	165300	247357400	8850	8850	8850	8850	0
264	20240531	165200	247357400	8850	8850	8850	8850	0
265	20240531	165100	247357400	8850	8850	8850	8850	0
266	20240531	165000	247357400	8850	8850	8850	8850	0
267	20240531	164900	247357400	8850	8850	8850	8850	0
268	20240531	164800	247357400	8850	8850	8850	8850	0
269	20240531	164700	247357400	8850	8850	8850	8850	0
270	20240531	164600	247357400	8850	8850	8850	8850	0
271	20240531	164500	247357400	8850	8850	8850	8850	0
272	20240531	164400	247357400	8850	8850	8850	8850	1385
273	20240531	164300	247357400	8850	8850	8850	8850	0
274	20240531	164200	247357400	8850	8850	8850	8850	0
275	20240531	164100	247357400	8850	8850	8850	8850	0
276	20240531	164000	247357400	8850	8850	8850	8850	0
277	20240531	163900	247357400	8850	8850	8850	8850	0
278	20240531	163800	247357400	8850	8850	8850	8850	0
279	20240531	163700	247357400	8850	8850	8850	8850	0
280	20240531	163600	247357400	8850	8850	8850	8850	0
281	20240531	163500	247357400	8850	8850	8850	8850	0
282	20240531	163400	247357400	8850	8850	8850	8850	0
283	20240531	163300	247357400	8850	8850	8850	8850	0
284	20240531	163200	247357400	8850	8850	8850	8850	0
285	20240531	163100	247357400	8850	8850	8850	8850	0
286	20240531	163000	247357400	8850	8850	8850	8850	0
287	20240531	162900	247357400	8850	8850	8850	8850	0
288	20240531	162800	247357400	8850	8850	8850	8850	0
289	20240531	162700	247357400	8850	8850	8850	8850	0
290	20240531	162600	247357400	8850	8850	8850	8850	0
291	20240531	162500	247357400	8850	8850	8850	8850	0
292	20240531	162400	247357400	8850	8850	8850	8850	0
293	20240531	162300	247357400	8850	8850	8850	8850	0
294	20240531	162200	247357400	8850	8850	8850	8850	0
295	20240531	162100	247357400	8850	8850	8850	8850	0
296	20240531	162000	247357400	8850	8850	8850	8850	0
297	20240531	161900	247357400	8850	8850	8850	8850	0
298	20240531	161800	247357400	8850	8850	8850	8850	0
299	20240531	161700	247357400	8850	8850	8850	8850	0
300	20240531	161600	247357400	8850	8850	8850	8850	0
301	20240531	161500	247357400	8850	8850	8850	8850	0
302	20240531	161400	247357400	8850	8850	8850	8850	1385
303	20240531	161300	247357400	8850	8850	8850	8850	0
304	20240531	161200	247357400	8850	8850	8850	8850	0
305	20240531	161100	247357400	8850	8850	8850	8850	0
306	20240531	161000	247357400	8850	8850	8850	8850	0
307	20240531	160900	247357400	8850	8850	8850	8850	0
308	20240531	160800	247357400	8850	8850	8850	8850	0
309	20240531	160700	247357400	8850	8850	8850	8850	0
310	20240531	160600	247357400	8850	8850	8850	8850	0
311	20240531	160500	247357400	8850	8850	8850	8850	0
312	20240531	160400	247357400	8850	8850	8850	8850	0
313	20240531	160300	247357400	8850	8850	8850	8850	0
314	20240531	160200	247357400	8850	8850	8850	8850	0
315	20240531	160100	247357400	8850	8850	8850	8850	0
316	20240531	160000	247357400	8850	8850	8850	8850	0
317	20240531	155900	247357400	8850	8850	8850	8850	0
318	20240531	155800	247357400	8850	8850	8850	8850	0
319	20240531	155700	247357400	8850	8850	8850	8850	0
320	20240531	155600	247357400	8850	8850	8850	8850	0
321	20240531	155500	247357400	8850	8850	8850	8850	0
322	20240531	155400	247357400	8850	8850	8850	8850	0
323	20240531	155300	247357400	8850	8850	8850	8850	0
324	20240531	155200	247357400	8850	8850	8850	8850	0
325	20240531	155100	247357400	8850	8850	8850	8850	0
326	20240531	155000	247357400	8850	8850	8850	8850	0
327	20240531	154900	247357400	8850	8850	8850	8850	0
328	20240531	154800	247357400	8850	8850	8850	8850	0
329	20240531	154700	247357400	8850	8850	8850	8850	0
330	20240531	154600	247357400	8850	8850	8850	8850	0
331	20240531	154500	247357400	8850	8850	8850	8850	0
332	20240531	154400	247357400	8850	8850	8850	8850	1385
333	20240531	154300	247357400	8850	8850	8850	8850	0
334	20240531	154200	247357400	8850	8850	8850	8850	0
335	20240531	154100	247357400	8850	8850	8850	8850	0
336	20240531	154000	247357400	8850	8850	8850	8850	0
337	20240531	153900	247357400	8850	8850	8850	8850	0
338	20240531	153800	247357400	8850	8850	8850	8850	0
339	20240531	153700	247357400	8850	8850	8850	8850	0
340	20240531	153600	247357400	8850	8850	8850	8850	0
341	20240531	153500	247357400	8850	8850	8850	8850	0
342	20240531	153400	247357400	8850	8850	8850	8850	0
343	20240531	153300	247357400	8850	8850	8850	8850	0
344	20240531	153200	247357400	8850	8850	8850	8850	0
345	20240531	153100	247357400	8850	8850	8850	8850	0
346	20240531	153000	247357400	8850	8850	8850	8850	1385
347	20240531	152900	235100150	8870	8870	8870	8870	0
348	20240531	152800	235100150	8870	8870	8870	8870	0
349	20240531	152700	235100150	8870	8870	8870	8870	0
350	20240531	152600	235100150	8870	8870	8870	8870	0
351	20240531	152500	235100150	8870	8870	8870	8870	0
352	20240531	152400	235100150	8870	8870	8870	8870	0
353	20240531	152300	235100150	8870	8870	8870	8870	0
354	20240531	152200	235100150	8870	8870	8870	8870	0
355	20240531	152100	235100150	8870	8870	8870	8870	0
356	20240531	152000	235100150	8870	8870	8870	8870	0
357	20240531	151900	235100150	8870	8850	8870	8850	20
358	20240531	151800	234923110	8850	8850	8850	8850	0
359	20240531	151700	234923110	8850	8850	8850	8850	137
360	20240531	151600	233710660	8860	8860	8860	8860	0
361	20240531	151500	233710660	8860	8860	8860	8860	294
362	20240531	151400	231105820	8870	8870	8870	8870	0
363	20240531	151300	231105820	8870	8860	8870	8860	81
364	20240531	151200	230388150	8860	8860	8860	8860	1
365	20240531	151100	230379290	8860	8870	8870	8860	1020
366	20240531	151000	221341890	8870	8870	8870	8870	0
367	20240531	150900	221341890	8870	8870	8870	8870	200
368	20240531	150800	219567890	8870	8870	8870	8870	259
369	20240531	150700	217270560	8870	8870	8870	8870	1100
370	20240531	150600	207513560	8870	8870	8870	8870	104
371	20240531	150500	206591080	8870	8870	8870	8870	0
372	20240531	150400	206591080	8870	8870	8870	8870	0
373	20240531	150300	206591080	8870	8870	8870	8870	0
374	20240531	150200	206591080	8870	8870	8870	8870	0
375	20240531	150100	206591080	8870	8870	8870	8870	180
376	20240531	150000	204994480	8870	8870	8870	8870	0
377	20240531	145900	204994480	8870	8880	8880	8870	458
378	20240531	145800	200931990	8880	8890	8890	8880	10
379	20240531	145700	200843170	8890	8890	8890	8890	3
380	20240531	145600	200816500	8880	8880	8880	8880	26
381	20240531	145500	200585620	8870	8880	8880	8870	51
382	20240531	145400	200133240	8880	8870	8880	8870	505
383	20240531	145300	195653840	8870	8870	8870	8870	32
384	20240531	145200	195370000	8880	8880	8880	8880	5
385	20240531	145100	195325600	8870	8890	8890	8870	543
386	20240531	145000	190503390	8900	8900	8900	8900	76
387	20240531	144900	189826990	8900	8900	8900	8900	0
388	20240531	144800	189826990	8900	8900	8900	8900	0
389	20240531	144700	189826990	8900	8880	8900	8880	167
390	20240531	144600	188341800	8880	8880	8880	8880	0
391	20240531	144500	188341800	8880	8880	8880	8880	11
392	20240531	144400	188244120	8880	8880	8880	8880	3
393	20240531	144300	188217480	8880	8880	8880	8880	0
394	20240531	144200	188217480	8880	8880	8880	8880	0
395	20240531	144100	188217480	8880	8880	8880	8880	0
396	20240531	144000	188217480	8880	8880	8880	8880	0
397	20240531	143900	188217480	8880	8880	8880	8880	0
398	20240531	143800	188217480	8880	8880	8880	8880	0
399	20240531	143700	188217480	8880	8880	8880	8880	0
400	20240531	143600	188217480	8880	8880	8880	8880	10
401	20240531	143500	188128680	8880	8880	8880	8880	42
402	20240531	143400	187755720	8880	8890	8890	8880	176
403	20240531	143300	186192830	8890	8890	8890	8890	1
404	20240531	143200	186183940	8890	8890	8890	8890	0
405	20240531	143100	186183940	8890	8890	8890	8890	0
406	20240531	143000	186183940	8890	8890	8890	8890	0
407	20240531	142900	186183940	8890	8890	8890	8890	0
408	20240531	142800	186183940	8890	8890	8890	8890	0
409	20240531	142700	186183940	8890	8890	8890	8890	0
410	20240531	142600	186183940	8890	8890	8890	8890	0
411	20240531	142500	186183940	8890	8890	8890	8890	0
412	20240531	142400	186183940	8890	8880	8890	8880	200
413	20240531	142300	184406940	8880	8880	8880	8880	0
414	20240531	142200	184406940	8880	8880	8880	8880	0
415	20240531	142100	184406940	8880	8880	8880	8880	0
416	20240531	142000	184406940	8880	8880	8880	8880	0
417	20240531	141900	184406940	8880	8880	8880	8880	0
418	20240531	141800	184406940	8880	8880	8880	8880	0
419	20240531	141700	184406940	8880	8880	8880	8880	0
420	20240531	141600	184406940	8880	8880	8880	8880	66
421	20240531	141500	183820860	8880	8880	8880	8880	634
422	20240531	141400	178190940	8880	8880	8880	8880	100
423	20240531	141300	177302940	8900	8900	8900	8900	1
424	20240531	141200	177294040	8880	8890	8890	8880	700
425	20240531	141100	171072340	8890	8890	8890	8890	0
426	20240531	141000	171072340	8890	8890	8890	8890	0
427	20240531	140900	171072340	8890	8890	8890	8890	0
428	20240531	140800	171072340	8890	8890	8890	8890	591
429	20240531	140700	165818350	8880	8880	8880	8880	0
430	20240531	140600	165818350	8880	8880	8880	8880	200
431	20240531	140500	164042350	8890	8890	8890	8890	2
432	20240531	140400	164024570	8890	8890	8890	8890	3
433	20240531	140300	163997900	8890	8890	8890	8890	3
434	20240531	140200	163971230	8880	8880	8880	8880	20
435	20240531	140100	163793630	8890	8890	8890	8890	80
436	20240531	140000	163082430	8890	8890	8890	8890	11
437	20240531	135900	162984640	8890	8890	8890	8890	0
438	20240531	135800	162984640	8890	8890	8890	8890	0
439	20240531	135700	162984640	8890	8890	8890	8890	0
440	20240531	135600	162984640	8890	8890	8890	8890	0
441	20240531	135500	162984640	8890	8890	8890	8890	0
442	20240531	135400	162984640	8890	8890	8890	8890	2
443	20240531	135300	162966860	8880	8880	8880	8880	0
444	20240531	135200	162966860	8880	8880	8880	8880	0
445	20240531	135100	162966860	8880	8880	8880	8880	100
446	20240531	135000	162078860	8890	8890	8890	8890	1
447	20240531	134900	162069970	8890	8890	8890	8890	0
448	20240531	134800	162069970	8890	8890	8890	8890	0
449	20240531	134700	162069970	8890	8890	8890	8890	0
450	20240531	134600	162069970	8890	8890	8890	8890	179
451	20240531	134500	160478660	8890	8890	8890	8890	0
452	20240531	134400	160478660	8890	8890	8890	8890	50
453	20240531	134300	160034160	8890	8890	8890	8890	50
454	20240531	134200	159589660	8890	8890	8890	8890	20
455	20240531	134100	159411860	8890	8890	8890	8890	0
456	20240531	134000	159411860	8890	8890	8890	8890	99
457	20240531	133900	158531750	8890	8890	8890	8890	0
458	20240531	133800	158531750	8890	8890	8890	8890	0
459	20240531	133700	158531750	8890	8890	8890	8890	0
460	20240531	133600	158531750	8890	8890	8890	8890	0
461	20240531	133500	158531750	8890	8890	8890	8890	0
462	20240531	133400	158531750	8890	8890	8890	8890	0
463	20240531	133300	158531750	8890	8890	8890	8890	138
464	20240531	133200	157304930	8900	8900	8900	8900	0
465	20240531	133100	157304930	8900	8900	8900	8900	35
466	20240531	133000	156993430	8900	8900	8900	8900	0
467	20240531	132900	156993430	8900	8900	8900	8900	0
468	20240531	132800	156993430	8900	8900	8900	8900	1
469	20240531	132700	156984530	8910	8910	8910	8910	0
470	20240531	132600	156984530	8910	8910	8910	8910	0
471	20240531	132500	156984530	8910	8910	8910	8910	0
472	20240531	132400	156984530	8910	8910	8910	8910	2
473	20240531	132300	156966710	8910	8910	8910	8910	0
474	20240531	132200	156966710	8910	8910	8910	8910	0
475	20240531	132100	156966710	8910	8910	8910	8910	0
476	20240531	132000	156966710	8910	8910	8910	8910	0
477	20240531	131900	156966710	8910	8910	8910	8910	1
478	20240531	131800	156957800	8880	8880	8880	8880	0
479	20240531	131700	156957800	8880	8880	8880	8880	0
480	20240531	131600	156957800	8880	8880	8880	8880	0
481	20240531	131500	156957800	8880	8890	8890	8880	100
482	20240531	131400	156069630	8890	8890	8890	8890	0
483	20240531	131300	156069630	8890	8890	8890	8890	30
484	20240531	131200	155802930	8890	8900	8900	8890	100
485	20240531	131100	154913640	8890	8890	8890	8890	0
486	20240531	131000	154913640	8890	8890	8890	8890	0
487	20240531	130900	154913640	8890	8890	8890	8890	100
488	20240531	130800	154024640	8890	8890	8890	8890	0
489	20240531	130700	154024640	8890	8890	8890	8890	0
490	20240531	130600	154024640	8890	8890	8890	8890	88
491	20240531	130500	153242320	8890	8890	8890	8890	100
492	20240531	130400	152353320	8890	8890	8890	8890	9
493	20240531	130300	152273310	8880	8880	8880	8880	0
494	20240531	130200	152273310	8880	8880	8880	8880	0
495	20240531	130100	152273310	8880	8890	8890	8880	101
496	20240531	130000	151376420	8890	8890	8890	8890	0
497	20240531	125900	151376420	8890	8890	8890	8890	35
498	20240531	125800	151065270	8890	8890	8890	8890	18
499	20240531	125700	150905250	8890	8900	8900	8890	117
500	20240531	125600	149864970	8900	8900	8900	8900	0
501	20240531	125500	149864970	8900	8900	8900	8900	5
502	20240531	125400	149820470	8900	8900	8900	8900	0
503	20240531	125300	149820470	8900	8900	8900	8900	100
504	20240531	125200	148930470	8900	8900	8900	8900	18
505	20240531	125100	148770270	8900	8900	8900	8900	0
506	20240531	125000	148770270	8900	8900	8900	8900	0
507	20240531	124900	148770270	8900	8900	8900	8900	0
508	20240531	124800	148770270	8900	8880	8900	8880	3
509	20240531	124700	148743610	8880	8880	8880	8880	0
510	20240531	124600	148743610	8880	8880	8880	8880	0
511	20240531	124500	148743610	8880	8880	8880	8880	0
512	20240531	124400	148743610	8880	8880	8880	8880	0
513	20240531	124300	148743610	8880	8880	8880	8880	0
514	20240531	124200	148743610	8880	8880	8880	8880	0
515	20240531	124100	148743610	8880	8880	8880	8880	0
516	20240531	124000	148743610	8880	8880	8880	8880	0
517	20240531	123900	148743610	8880	8880	8880	8880	0
518	20240531	123800	148743610	8880	8880	8880	8880	0
519	20240531	123700	148743610	8880	8880	8880	8880	964
520	20240531	123600	140183290	8880	8880	8880	8880	200
521	20240531	123500	138407290	8880	8880	8880	8880	594
522	20240531	123400	133132570	8890	8890	8890	8890	17
523	20240531	123300	132981440	8890	8890	8890	8890	324
524	20240531	123200	130101080	8890	8890	8890	8890	10
525	20240531	123100	130012180	8900	8900	8900	8900	0
526	20240531	123000	130012180	8900	8900	8900	8900	0
527	20240531	122900	130012180	8900	8900	8900	8900	0
528	20240531	122800	130012180	8900	8890	8900	8890	241
529	20240531	122700	127869580	8890	8890	8890	8890	0
530	20240531	122600	127869580	8890	8900	8900	8890	160
531	20240531	122500	126446140	8900	8900	8900	8900	0
532	20240531	122400	126446140	8900	8900	8900	8900	100
533	20240531	122300	125556140	8900	8900	8900	8900	2
534	20240531	122200	125538340	8900	8900	8900	8900	0
535	20240531	122100	125538340	8900	8900	8900	8900	20
536	20240531	122000	125360340	8910	8910	8910	8910	0
537	20240531	121900	125360340	8910	8910	8910	8910	0
538	20240531	121800	125360340	8910	8910	8910	8910	25
539	20240531	121700	125137590	8910	8910	8910	8910	0
540	20240531	121600	125137590	8910	8910	8910	8910	15
541	20240531	121500	125003940	8910	8910	8910	8910	100
542	20240531	121400	124112940	8920	8920	8920	8920	1
543	20240531	121300	124104020	8920	8920	8920	8920	0
544	20240531	121200	124104020	8920	8920	8920	8920	122
545	20240531	121100	123015780	8910	8910	8910	8910	0
546	20240531	121000	123015780	8910	8910	8910	8910	0
547	20240531	120900	123015780	8910	8910	8910	8910	125
548	20240531	120800	121902030	8910	8910	8910	8910	0
549	20240531	120700	121902030	8910	8910	8910	8910	71
550	20240531	120600	121269420	8890	8890	8890	8890	100
551	20240531	120500	120380420	8910	8910	8910	8910	0
552	20240531	120400	120380420	8910	8910	8910	8910	0
553	20240531	120300	120380420	8910	8910	8910	8910	0
554	20240531	120200	120380420	8910	8910	8910	8910	0
555	20240531	120100	120380420	8910	8910	8910	8910	0
556	20240531	120000	120380420	8910	8910	8910	8910	30
557	20240531	115900	120113120	8910	8910	8910	8910	0
558	20240531	115800	120113120	8910	8910	8910	8910	0
559	20240531	115700	120113120	8910	8910	8910	8910	1
560	20240531	115600	120104210	8870	8870	8870	8870	0
561	20240531	115500	120104210	8870	8880	8880	8870	175
562	20240531	115400	118551850	8880	8880	8880	8880	0
563	20240531	115300	118551850	8880	8880	8880	8880	50
564	20240531	115200	118107850	8910	8910	8910	8910	0
565	20240531	115100	118107850	8910	8890	8910	8880	1351
566	20240531	115000	106110380	8910	8910	8910	8910	0
567	20240531	114900	106110380	8910	8910	8910	8910	0
568	20240531	114800	106110380	8910	8910	8910	8910	0
569	20240531	114700	106110380	8910	8910	8910	8910	0
570	20240531	114600	106110380	8910	8910	8910	8910	0
571	20240531	114500	106110380	8910	8910	8910	8910	1
572	20240531	114400	106101470	8880	8880	8880	8880	0
573	20240531	114300	106101470	8880	8880	8880	8880	0
574	20240531	114200	106101470	8880	8880	8880	8880	0
575	20240531	114100	106101470	8880	8880	8880	8880	0
576	20240531	114000	106101470	8880	8880	8880	8880	0
577	20240531	113900	106101470	8880	8900	8900	8880	979
578	20240531	113800	97401210	8930	8930	8930	8930	0
579	20240531	113700	97401210	8930	8930	8930	8930	0
580	20240531	113600	97401210	8930	8930	8930	8930	0
581	20240531	113500	97401210	8930	8930	8930	8930	0
582	20240531	113400	97401210	8930	8930	8930	8930	100
583	20240531	113300	96508210	8930	8930	8930	8930	0
584	20240531	113200	96508210	8930	8930	8930	8930	0
585	20240531	113100	96508210	8930	8930	8930	8930	0
586	20240531	113000	96508210	8930	8930	8930	8930	0
587	20240531	112900	96508210	8930	8930	8930	8930	0
588	20240531	112800	96508210	8930	8930	8930	8930	5
589	20240531	112700	96463560	8930	8930	8930	8930	0
590	20240531	112600	96463560	8930	8930	8930	8930	0
591	20240531	112500	96463560	8930	8930	8930	8930	0
592	20240531	112400	96463560	8930	8930	8930	8930	0
593	20240531	112300	96463560	8930	8930	8930	8930	0
594	20240531	112200	96463560	8930	8930	8930	8930	1
595	20240531	112100	96454630	8890	8890	8890	8890	0
596	20240531	112000	96454630	8890	8890	8890	8890	0
597	20240531	111900	96454630	8890	8910	8910	8890	500
598	20240531	111800	92007070	8970	8970	8970	8970	0
599	20240531	111700	92007070	8970	8970	8970	8970	21
600	20240531	111600	91818700	8970	8970	8970	8970	2
601	20240531	111500	91800760	8910	8910	8910	8910	300
602	20240531	111400	89127760	8910	8910	8910	8910	0
603	20240531	111300	89127760	8910	8910	8910	8910	0
604	20240531	111200	89127760	8910	8910	8910	8910	0
605	20240531	111100	89127760	8910	8910	8910	8910	0
606	20240531	111000	89127760	8910	8910	8910	8910	1
607	20240531	110900	89118850	8910	8910	8910	8910	0
608	20240531	110800	89118850	8910	8910	8910	8910	0
609	20240531	110700	89118850	8910	8910	8910	8910	0
610	20240531	110600	89118850	8910	8910	8910	8910	70
611	20240531	110500	88495150	8910	8910	8910	8910	101
612	20240531	110400	87595240	8910	8910	8910	8910	0
613	20240531	110300	87595240	8910	8910	8910	8910	0
614	20240531	110200	87595240	8910	8910	8910	8910	986
615	20240531	110100	78809980	8880	8880	8880	8880	0
616	20240531	110000	78809980	8880	8880	8880	8880	0
617	20240531	105900	78809980	8880	8880	8880	8880	0
618	20240531	105800	78809980	8880	8880	8880	8880	0
619	20240531	105700	78809980	8880	8880	8880	8880	1100
620	20240531	105600	69041980	8880	8880	8880	8880	0
621	20240531	105500	69041980	8880	8880	8880	8880	0
622	20240531	105400	69041980	8880	8880	8880	8880	0
623	20240531	105300	69041980	8880	8880	8880	8880	0
624	20240531	105200	69041980	8880	8880	8880	8880	0
625	20240531	105100	69041980	8880	8880	8880	8880	0
626	20240531	105000	69041980	8880	8880	8880	8880	3
627	20240531	104900	69015340	8880	8880	8880	8880	112
628	20240531	104800	68020780	8880	8880	8880	8880	99
629	20240531	104700	67141660	8870	8870	8870	8870	0
630	20240531	104600	67141660	8870	8870	8870	8870	0
631	20240531	104500	67141660	8870	8900	8900	8870	1300
632	20240531	104400	55605690	8900	8900	8900	8900	0
633	20240531	104300	55605690	8900	8900	8900	8900	0
634	20240531	104200	55605690	8900	8910	8910	8900	636
635	20240531	104100	49944600	8910	8910	8910	8910	0
636	20240531	104000	49944600	8910	8910	8910	8910	1
637	20240531	103900	49935690	8910	8910	8910	8910	0
638	20240531	103800	49935690	8910	8910	8910	8910	0
639	20240531	103700	49935690	8910	8910	8910	8910	0
640	20240531	103600	49935690	8910	8910	8910	8910	0
641	20240531	103500	49935690	8910	8910	8910	8910	0
642	20240531	103400	49935690	8910	8960	8960	8910	501
643	20240531	103300	45470680	8940	8940	8940	8940	0
644	20240531	103200	45470680	8940	8940	8940	8940	0
645	20240531	103100	45470680	8940	8940	8940	8940	1
646	20240531	103000	45461740	8960	8960	8960	8960	6
647	20240531	102900	45407980	8960	8960	8960	8960	1
648	20240531	102800	45399020	8960	8960	8960	8960	0
649	20240531	102700	45399020	8960	8960	8960	8960	0
650	20240531	102600	45399020	8960	8960	8960	8960	0
651	20240531	102500	45399020	8960	8960	8960	8960	12
652	20240531	102400	45291500	8960	8960	8960	8960	2
653	20240531	102300	45273580	8960	8960	8960	8960	12
654	20240531	102200	45166060	8970	8970	8970	8970	0
655	20240531	102100	45166060	8970	8970	8970	8970	0
656	20240531	102000	45166060	8970	8970	8970	8970	0
657	20240531	101900	45166060	8970	8970	8970	8970	5
658	20240531	101800	45121210	8970	8970	8970	8970	0
659	20240531	101700	45121210	8970	8970	8970	8970	0
660	20240531	101600	45121210	8970	8970	8970	8970	90
661	20240531	101500	44313910	8970	8970	8970	8970	1
662	20240531	101400	44304940	8980	8980	8980	8980	0
663	20240531	101300	44304940	8980	8980	8980	8980	0
664	20240531	101200	44304940	8980	8980	8980	8980	50
665	20240531	101100	43855940	8980	8980	8980	8980	0
666	20240531	101000	43855940	8980	8980	8980	8980	1
667	20240531	100900	43846960	8980	8980	8980	8980	0
668	20240531	100800	43846960	8980	8980	8980	8980	0
669	20240531	100700	43846960	8980	8970	8980	8970	166
670	20240531	100600	42356540	8960	8920	8960	8920	281
671	20240531	100500	39840700	8910	8910	8910	8910	1001
672	20240531	100400	30921790	8910	8910	8910	8910	0
673	20240531	100300	30921790	8910	8910	8910	8910	15
674	20240531	100200	30788140	8910	8910	8910	8910	6
675	20240531	100100	30734680	8910	8910	8910	8910	0
676	20240531	100000	30734680	8910	8910	8910	8910	0
677	20240531	095900	30734680	8910	8910	8910	8910	2
678	20240531	095800	30716860	8910	8910	8910	8910	3
679	20240531	095700	30690130	8900	8900	8900	8900	49
680	20240531	095600	30254030	8900	8910	8910	8900	4
681	20240531	095500	30218400	8870	8910	8910	8870	306
682	20240531	095400	27501500	8910	8910	8910	8910	3
683	20240531	095300	27474770	8910	8910	8910	8910	52
684	20240531	095200	27011450	8910	8910	8910	8910	0
685	20240531	095100	27011450	8910	8910	8910	8870	239
686	20240531	095000	24889520	8870	8870	8870	8870	0
687	20240531	094900	24889520	8870	8870	8870	8870	0
688	20240531	094800	24889520	8870	8880	8880	8870	400
689	20240531	094700	21340060	8890	8890	8890	8890	0
690	20240531	094600	21340060	8890	8890	8890	8890	0
691	20240531	094500	21340060	8890	8890	8890	8890	98
692	20240531	094400	20468840	8890	8890	8890	8890	2
693	20240531	094300	20451060	8890	8890	8890	8890	0
694	20240531	094200	20451060	8890	8890	8890	8890	540
695	20240531	094100	15650460	8870	8870	8870	8870	0
696	20240531	094000	15650460	8870	8870	8870	8870	0
697	20240531	093900	15650460	8870	8870	8870	8870	0
698	20240531	093800	15650460	8870	8870	8870	8870	0
699	20240531	093700	15650460	8870	8870	8870	8870	40
700	20240531	093600	15295660	8870	8870	8870	8870	0
701	20240531	093500	15295660	8870	8890	8890	8870	320
702	20240531	093400	12455020	8890	8890	8890	8890	112
703	20240531	093300	11459340	8890	8890	8890	8890	201
704	20240531	093200	9672450	8890	8890	8890	8890	0
705	20240531	093100	9672450	8890	8920	8920	8890	6
706	20240531	093000	9618960	8890	8890	8890	8890	0
707	20240531	092900	9618960	8890	8890	8890	8890	17
708	20240531	092800	9467830	8900	8900	8900	8900	0
709	20240531	092700	9467830	8900	8900	8900	8900	0
710	20240531	092600	9467830	8900	8890	8900	8890	30
711	20240531	092500	9201120	8890	8890	8890	8890	1
712	20240531	092400	9192230	8890	8890	8890	8890	0
713	20240531	092300	9192230	8890	8890	8890	8890	0
714	20240531	092200	9192230	8890	8890	8890	8890	0
715	20240531	092100	9192230	8890	8890	8890	8890	0
716	20240531	092000	9192230	8890	8890	8890	8890	5
717	20240531	091900	9147780	8900	8920	8920	8900	179
718	20240531	091800	7553390	8910	8910	8910	8910	1
719	20240531	091700	7544480	8900	8900	8900	8900	17
720	20240531	091600	7393180	8920	8920	8920	8920	1
721	20240531	091500	7384260	8900	8900	8900	8900	0
722	20240531	091400	7384260	8900	8920	8920	8900	124
723	20240531	091300	6279730	8930	8930	8930	8930	18
724	20240531	091200	6118990	8970	8970	8970	8970	0
725	20240531	091100	6118990	8970	8970	8970	8970	30
726	20240531	091000	5849890	8980	8980	8980	8980	13
727	20240531	090900	5733150	8990	8990	8990	8990	0
728	20240531	090800	5733150	8990	8990	8990	8990	1
729	20240531	090700	5724160	8950	8950	8950	8950	213
730	20240531	090600	3817810	8920	8920	8920	8920	22
731	20240531	090500	3621570	8910	8910	8910	8910	10
732	20240531	090400	3532470	8910	8910	8910	8910	10
733	20240531	090300	3443370	8910	8910	8910	8910	19
734	20240531	090200	3274080	8910	8920	8920	8910	17
735	20240531	090100	3122550	8920	8930	8930	8920	22
736	20240531	090000	2926200	8900	8860	8900	8860	330