KissMeData/263800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205900	833545060	5820	5820	5820	5820	9333
3	20240531	205800	833545060	5820	5820	5820	5820	0
4	20240531	205700	833545060	5820	5820	5820	5820	0
5	20240531	205600	833545060	5820	5820	5820	5820	0
6	20240531	205500	833545060	5820	5820	5820	5820	0
7	20240531	205400	833545060	5820	5820	5820	5820	0
8	20240531	205300	833545060	5820	5820	5820	5820	0
9	20240531	205200	833545060	5820	5820	5820	5820	0
10	20240531	205100	833545060	5820	5820	5820	5820	0
11	20240531	205000	833545060	5820	5820	5820	5820	0
12	20240531	204900	833545060	5820	5820	5820	5820	0
13	20240531	204800	833545060	5820	5820	5820	5820	0
14	20240531	204700	833545060	5820	5820	5820	5820	0
15	20240531	204600	833545060	5820	5820	5820	5820	0
16	20240531	204500	833545060	5820	5820	5820	5820	0
17	20240531	204400	833545060	5820	5820	5820	5820	0
18	20240531	204300	833545060	5820	5820	5820	5820	0
19	20240531	204200	833545060	5820	5820	5820	5820	0
20	20240531	204100	833545060	5820	5820	5820	5820	0
21	20240531	204000	833545060	5820	5820	5820	5820	0
22	20240531	203900	833545060	5820	5820	5820	5820	0
23	20240531	203800	833545060	5820	5820	5820	5820	0
24	20240531	203700	833545060	5820	5820	5820	5820	0
25	20240531	203600	833545060	5820	5820	5820	5820	0
26	20240531	203500	833545060	5820	5820	5820	5820	0
27	20240531	203400	833545060	5820	5820	5820	5820	0
28	20240531	203300	833545060	5820	5820	5820	5820	0
29	20240531	203200	833545060	5820	5820	5820	5820	0
30	20240531	203100	833545060	5820	5820	5820	5820	0
31	20240531	203000	833545060	5820	5820	5820	5820	0
32	20240531	202900	833545060	5820	5820	5820	5820	9333
33	20240531	202800	833545060	5820	5820	5820	5820	0
34	20240531	202700	833545060	5820	5820	5820	5820	0
35	20240531	202600	833545060	5820	5820	5820	5820	0
36	20240531	202500	833545060	5820	5820	5820	5820	0
37	20240531	202400	833545060	5820	5820	5820	5820	0
38	20240531	202300	833545060	5820	5820	5820	5820	0
39	20240531	202200	833545060	5820	5820	5820	5820	0
40	20240531	202100	833545060	5820	5820	5820	5820	0
41	20240531	202000	833545060	5820	5820	5820	5820	0
42	20240531	201900	833545060	5820	5820	5820	5820	0
43	20240531	201800	833545060	5820	5820	5820	5820	0
44	20240531	201700	833545060	5820	5820	5820	5820	0
45	20240531	201600	833545060	5820	5820	5820	5820	0
46	20240531	201500	833545060	5820	5820	5820	5820	0
47	20240531	201400	833545060	5820	5820	5820	5820	0
48	20240531	201300	833545060	5820	5820	5820	5820	0
49	20240531	201200	833545060	5820	5820	5820	5820	0
50	20240531	201100	833545060	5820	5820	5820	5820	0
51	20240531	201000	833545060	5820	5820	5820	5820	0
52	20240531	200900	833545060	5820	5820	5820	5820	0
53	20240531	200800	833545060	5820	5820	5820	5820	0
54	20240531	200700	833545060	5820	5820	5820	5820	0
55	20240531	200600	833545060	5820	5820	5820	5820	0
56	20240531	200500	833545060	5820	5820	5820	5820	0
57	20240531	200400	833545060	5820	5820	5820	5820	0
58	20240531	200300	833545060	5820	5820	5820	5820	0
59	20240531	200200	833545060	5820	5820	5820	5820	0
60	20240531	200100	833545060	5820	5820	5820	5820	0
61	20240531	200000	833545060	5820	5820	5820	5820	0
62	20240531	195900	833545060	5820	5820	5820	5820	9333
63	20240531	195800	833545060	5820	5820	5820	5820	0
64	20240531	195700	833545060	5820	5820	5820	5820	0
65	20240531	195600	833545060	5820	5820	5820	5820	0
66	20240531	195500	833545060	5820	5820	5820	5820	0
67	20240531	195400	833545060	5820	5820	5820	5820	0
68	20240531	195300	833545060	5820	5820	5820	5820	0
69	20240531	195200	833545060	5820	5820	5820	5820	0
70	20240531	195100	833545060	5820	5820	5820	5820	0
71	20240531	195000	833545060	5820	5820	5820	5820	0
72	20240531	194900	833545060	5820	5820	5820	5820	0
73	20240531	194800	833545060	5820	5820	5820	5820	0
74	20240531	194700	833545060	5820	5820	5820	5820	0
75	20240531	194600	833545060	5820	5820	5820	5820	0
76	20240531	194500	833545060	5820	5820	5820	5820	0
77	20240531	194400	833545060	5820	5820	5820	5820	0
78	20240531	194300	833545060	5820	5820	5820	5820	0
79	20240531	194200	833545060	5820	5820	5820	5820	0
80	20240531	194100	833545060	5820	5820	5820	5820	0
81	20240531	194000	833545060	5820	5820	5820	5820	0
82	20240531	193900	833545060	5820	5820	5820	5820	0
83	20240531	193800	833545060	5820	5820	5820	5820	0
84	20240531	193700	833545060	5820	5820	5820	5820	0
85	20240531	193600	833545060	5820	5820	5820	5820	0
86	20240531	193500	833545060	5820	5820	5820	5820	0
87	20240531	193400	833545060	5820	5820	5820	5820	0
88	20240531	193300	833545060	5820	5820	5820	5820	0
89	20240531	193200	833545060	5820	5820	5820	5820	0
90	20240531	193100	833545060	5820	5820	5820	5820	0
91	20240531	193000	833545060	5820	5820	5820	5820	0
92	20240531	192900	833545060	5820	5820	5820	5820	9333
93	20240531	192800	833545060	5820	5820	5820	5820	0
94	20240531	192700	833545060	5820	5820	5820	5820	0
95	20240531	192600	833545060	5820	5820	5820	5820	0
96	20240531	192500	833545060	5820	5820	5820	5820	0
97	20240531	192400	833545060	5820	5820	5820	5820	0
98	20240531	192300	833545060	5820	5820	5820	5820	0
99	20240531	192200	833545060	5820	5820	5820	5820	0
100	20240531	192100	833545060	5820	5820	5820	5820	0
101	20240531	192000	833545060	5820	5820	5820	5820	0
102	20240531	191900	833545060	5820	5820	5820	5820	0
103	20240531	191800	833545060	5820	5820	5820	5820	0
104	20240531	191700	833545060	5820	5820	5820	5820	0
105	20240531	191600	833545060	5820	5820	5820	5820	0
106	20240531	191500	833545060	5820	5820	5820	5820	0
107	20240531	191400	833545060	5820	5820	5820	5820	0
108	20240531	191300	833545060	5820	5820	5820	5820	0
109	20240531	191200	833545060	5820	5820	5820	5820	0
110	20240531	191100	833545060	5820	5820	5820	5820	0
111	20240531	191000	833545060	5820	5820	5820	5820	0
112	20240531	190900	833545060	5820	5820	5820	5820	0
113	20240531	190800	833545060	5820	5820	5820	5820	0
114	20240531	190700	833545060	5820	5820	5820	5820	0
115	20240531	190600	833545060	5820	5820	5820	5820	0
116	20240531	190500	833545060	5820	5820	5820	5820	0
117	20240531	190400	833545060	5820	5820	5820	5820	0
118	20240531	190300	833545060	5820	5820	5820	5820	0
119	20240531	190200	833545060	5820	5820	5820	5820	0
120	20240531	190100	833545060	5820	5820	5820	5820	0
121	20240531	190000	833545060	5820	5820	5820	5820	0
122	20240531	185900	833545060	5820	5820	5820	5820	9333
123	20240531	185800	833545060	5820	5820	5820	5820	0
124	20240531	185700	833545060	5820	5820	5820	5820	0
125	20240531	185600	833545060	5820	5820	5820	5820	0
126	20240531	185500	833545060	5820	5820	5820	5820	0
127	20240531	185400	833545060	5820	5820	5820	5820	0
128	20240531	185300	833545060	5820	5820	5820	5820	0
129	20240531	185200	833545060	5820	5820	5820	5820	0
130	20240531	185100	833545060	5820	5820	5820	5820	0
131	20240531	185000	833545060	5820	5820	5820	5820	0
132	20240531	184900	833545060	5820	5820	5820	5820	0
133	20240531	184800	833545060	5820	5820	5820	5820	0
134	20240531	184700	833545060	5820	5820	5820	5820	0
135	20240531	184600	833545060	5820	5820	5820	5820	0
136	20240531	184500	833545060	5820	5820	5820	5820	0
137	20240531	184400	833545060	5820	5820	5820	5820	0
138	20240531	184300	833545060	5820	5820	5820	5820	0
139	20240531	184200	833545060	5820	5820	5820	5820	0
140	20240531	184100	833545060	5820	5820	5820	5820	0
141	20240531	184000	833545060	5820	5820	5820	5820	0
142	20240531	183900	833545060	5820	5820	5820	5820	0
143	20240531	183800	833545060	5820	5820	5820	5820	0
144	20240531	183700	833545060	5820	5820	5820	5820	0
145	20240531	183600	833545060	5820	5820	5820	5820	0
146	20240531	183500	833545060	5820	5820	5820	5820	0
147	20240531	183400	833545060	5820	5820	5820	5820	0
148	20240531	183300	833545060	5820	5820	5820	5820	0
149	20240531	183200	833545060	5820	5820	5820	5820	0
150	20240531	183100	833545060	5820	5820	5820	5820	0
151	20240531	183000	833545060	5820	5820	5820	5820	0
152	20240531	182900	833545060	5820	5820	5820	5820	9333
153	20240531	182800	833545060	5820	5820	5820	5820	0
154	20240531	182700	833545060	5820	5820	5820	5820	0
155	20240531	182600	833545060	5820	5820	5820	5820	0
156	20240531	182500	833545060	5820	5820	5820	5820	0
157	20240531	182400	833545060	5820	5820	5820	5820	0
158	20240531	182300	833545060	5820	5820	5820	5820	0
159	20240531	182200	833545060	5820	5820	5820	5820	0
160	20240531	182100	833545060	5820	5820	5820	5820	0
161	20240531	182000	833545060	5820	5820	5820	5820	0
162	20240531	181900	833545060	5820	5820	5820	5820	0
163	20240531	181800	833545060	5820	5820	5820	5820	0
164	20240531	181700	833545060	5820	5820	5820	5820	0
165	20240531	181600	833545060	5820	5820	5820	5820	0
166	20240531	181500	833545060	5820	5820	5820	5820	0
167	20240531	181400	833545060	5820	5820	5820	5820	0
168	20240531	181300	833545060	5820	5820	5820	5820	0
169	20240531	181200	833545060	5820	5820	5820	5820	0
170	20240531	181100	833545060	5820	5820	5820	5820	0
171	20240531	181000	833545060	5820	5820	5820	5820	0
172	20240531	180900	833545060	5820	5820	5820	5820	0
173	20240531	180800	833545060	5820	5820	5820	5820	0
174	20240531	180700	833545060	5820	5820	5820	5820	0
175	20240531	180600	833545060	5820	5820	5820	5820	0
176	20240531	180500	833545060	5820	5820	5820	5820	0
177	20240531	180400	833545060	5820	5820	5820	5820	0
178	20240531	180300	833545060	5820	5820	5820	5820	0
179	20240531	180200	833545060	5820	5820	5820	5820	0
180	20240531	180100	833545060	5820	5820	5820	5820	0
181	20240531	180000	833545060	5820	5820	5820	5820	0
182	20240531	175900	833545060	5820	5820	5820	5820	9333
183	20240531	175800	833545060	5820	5820	5820	5820	0
184	20240531	175700	833545060	5820	5820	5820	5820	0
185	20240531	175600	833545060	5820	5820	5820	5820	0
186	20240531	175500	833545060	5820	5820	5820	5820	0
187	20240531	175400	833545060	5820	5820	5820	5820	0
188	20240531	175300	833545060	5820	5820	5820	5820	0
189	20240531	175200	833545060	5820	5820	5820	5820	0
190	20240531	175100	833545060	5820	5820	5820	5820	0
191	20240531	175000	833545060	5820	5820	5820	5820	0
192	20240531	174900	833545060	5820	5820	5820	5820	0
193	20240531	174800	833545060	5820	5820	5820	5820	0
194	20240531	174700	833545060	5820	5820	5820	5820	0
195	20240531	174600	833545060	5820	5820	5820	5820	0
196	20240531	174500	833545060	5820	5820	5820	5820	0
197	20240531	174400	833545060	5820	5820	5820	5820	0
198	20240531	174300	833545060	5820	5820	5820	5820	0
199	20240531	174200	833545060	5820	5820	5820	5820	0
200	20240531	174100	833545060	5820	5820	5820	5820	0
201	20240531	174000	833545060	5820	5820	5820	5820	0
202	20240531	173900	833545060	5820	5820	5820	5820	0
203	20240531	173800	833545060	5820	5820	5820	5820	0
204	20240531	173700	833545060	5820	5820	5820	5820	0
205	20240531	173600	833545060	5820	5820	5820	5820	0
206	20240531	173500	833545060	5820	5820	5820	5820	0
207	20240531	173400	833545060	5820	5820	5820	5820	0
208	20240531	173300	833545060	5820	5820	5820	5820	0
209	20240531	173200	833545060	5820	5820	5820	5820	0
210	20240531	173100	833545060	5820	5820	5820	5820	0
211	20240531	173000	833545060	5820	5820	5820	5820	0
212	20240531	172900	833545060	5820	5820	5820	5820	9333
213	20240531	172800	833545060	5820	5820	5820	5820	0
214	20240531	172700	833545060	5820	5820	5820	5820	0
215	20240531	172600	833545060	5820	5820	5820	5820	0
216	20240531	172500	833545060	5820	5820	5820	5820	0
217	20240531	172400	833545060	5820	5820	5820	5820	0
218	20240531	172300	833545060	5820	5820	5820	5820	0
219	20240531	172200	833545060	5820	5820	5820	5820	0
220	20240531	172100	833545060	5820	5820	5820	5820	0
221	20240531	172000	833545060	5820	5820	5820	5820	0
222	20240531	171900	833545060	5820	5820	5820	5820	0
223	20240531	171800	833545060	5820	5820	5820	5820	0
224	20240531	171700	833545060	5820	5820	5820	5820	0
225	20240531	171600	833545060	5820	5820	5820	5820	0
226	20240531	171500	833545060	5820	5820	5820	5820	0
227	20240531	171400	833545060	5820	5820	5820	5820	0
228	20240531	171300	833545060	5820	5820	5820	5820	0
229	20240531	171200	833545060	5820	5820	5820	5820	0
230	20240531	171100	833545060	5820	5820	5820	5820	0
231	20240531	171000	833545060	5820	5820	5820	5820	0
232	20240531	170900	833545060	5820	5820	5820	5820	0
233	20240531	170800	833545060	5820	5820	5820	5820	0
234	20240531	170700	833545060	5820	5820	5820	5820	0
235	20240531	170600	833545060	5820	5820	5820	5820	0
236	20240531	170500	833545060	5820	5820	5820	5820	0
237	20240531	170400	833545060	5820	5820	5820	5820	0
238	20240531	170300	833545060	5820	5820	5820	5820	0
239	20240531	170200	833545060	5820	5820	5820	5820	0
240	20240531	170100	833545060	5820	5820	5820	5820	0
241	20240531	170000	833545060	5820	5820	5820	5820	0
242	20240531	165900	833545060	5820	5820	5820	5820	9333
243	20240531	165800	833545060	5820	5820	5820	5820	0
244	20240531	165700	833545060	5820	5820	5820	5820	0
245	20240531	165600	833545060	5820	5820	5820	5820	0
246	20240531	165500	833545060	5820	5820	5820	5820	0
247	20240531	165400	833545060	5820	5820	5820	5820	0
248	20240531	165300	833545060	5820	5820	5820	5820	0
249	20240531	165200	833545060	5820	5820	5820	5820	0
250	20240531	165100	833545060	5820	5820	5820	5820	0
251	20240531	165000	833545060	5820	5820	5820	5820	0
252	20240531	164900	833545060	5820	5820	5820	5820	0
253	20240531	164800	833545060	5820	5820	5820	5820	0
254	20240531	164700	833545060	5820	5820	5820	5820	0
255	20240531	164600	833545060	5820	5820	5820	5820	0
256	20240531	164500	833545060	5820	5820	5820	5820	0
257	20240531	164400	833545060	5820	5820	5820	5820	0
258	20240531	164300	833545060	5820	5820	5820	5820	0
259	20240531	164200	833545060	5820	5820	5820	5820	0
260	20240531	164100	833545060	5820	5820	5820	5820	0
261	20240531	164000	833545060	5820	5820	5820	5820	0
262	20240531	163900	833545060	5820	5820	5820	5820	0
263	20240531	163800	833545060	5820	5820	5820	5820	0
264	20240531	163700	833545060	5820	5820	5820	5820	0
265	20240531	163600	833545060	5820	5820	5820	5820	0
266	20240531	163500	833545060	5820	5820	5820	5820	0
267	20240531	163400	833545060	5820	5820	5820	5820	0
268	20240531	163300	833545060	5820	5820	5820	5820	0
269	20240531	163200	833545060	5820	5820	5820	5820	0
270	20240531	163100	833545060	5820	5820	5820	5820	0
271	20240531	163000	833545060	5820	5820	5820	5820	0
272	20240531	162900	833545060	5820	5820	5820	5820	9333
273	20240531	162800	833545060	5820	5820	5820	5820	0
274	20240531	162700	833545060	5820	5820	5820	5820	0
275	20240531	162600	833545060	5820	5820	5820	5820	0
276	20240531	162500	833545060	5820	5820	5820	5820	0
277	20240531	162400	833545060	5820	5820	5820	5820	0
278	20240531	162300	833545060	5820	5820	5820	5820	0
279	20240531	162200	833545060	5820	5820	5820	5820	0
280	20240531	162100	833545060	5820	5820	5820	5820	0
281	20240531	162000	833545060	5820	5820	5820	5820	0
282	20240531	161900	833545060	5820	5820	5820	5820	0
283	20240531	161800	833545060	5820	5820	5820	5820	0
284	20240531	161700	833545060	5820	5820	5820	5820	0
285	20240531	161600	833545060	5820	5820	5820	5820	0
286	20240531	161500	833545060	5820	5820	5820	5820	0
287	20240531	161400	833545060	5820	5820	5820	5820	0
288	20240531	161300	833545060	5820	5820	5820	5820	0
289	20240531	161200	833545060	5820	5820	5820	5820	0
290	20240531	161100	833545060	5820	5820	5820	5820	0
291	20240531	161000	833545060	5820	5820	5820	5820	0
292	20240531	160900	833545060	5820	5820	5820	5820	0
293	20240531	160800	833545060	5820	5820	5820	5820	0
294	20240531	160700	833545060	5820	5820	5820	5820	0
295	20240531	160600	833545060	5820	5820	5820	5820	0
296	20240531	160500	833545060	5820	5820	5820	5820	0
297	20240531	160400	833545060	5820	5820	5820	5820	0
298	20240531	160300	833545060	5820	5820	5820	5820	0
299	20240531	160200	833545060	5820	5820	5820	5820	0
300	20240531	160100	833545060	5820	5820	5820	5820	0
301	20240531	160000	833545060	5820	5820	5820	5820	0
302	20240531	155900	833545060	5820	5820	5820	5820	9333
303	20240531	155800	833545060	5820	5820	5820	5820	0
304	20240531	155700	833545060	5820	5820	5820	5820	0
305	20240531	155600	833545060	5820	5820	5820	5820	0
306	20240531	155500	833545060	5820	5820	5820	5820	0
307	20240531	155400	833545060	5820	5820	5820	5820	0
308	20240531	155300	833545060	5820	5820	5820	5820	0
309	20240531	155200	833545060	5820	5820	5820	5820	0
310	20240531	155100	833545060	5820	5820	5820	5820	0
311	20240531	155000	833545060	5820	5820	5820	5820	0
312	20240531	154900	833545060	5820	5820	5820	5820	0
313	20240531	154800	833545060	5820	5820	5820	5820	0
314	20240531	154700	833545060	5820	5820	5820	5820	0
315	20240531	154600	833545060	5820	5820	5820	5820	0
316	20240531	154500	833545060	5820	5820	5820	5820	0
317	20240531	154400	833545060	5820	5820	5820	5820	0
318	20240531	154300	833545060	5820	5820	5820	5820	0
319	20240531	154200	833545060	5820	5820	5820	5820	0
320	20240531	154100	833545060	5820	5820	5820	5820	0
321	20240531	154000	833545060	5820	5820	5820	5820	0
322	20240531	153900	833545060	5820	5820	5820	5820	0
323	20240531	153800	833545060	5820	5820	5820	5820	0
324	20240531	153700	833545060	5820	5820	5820	5820	0
325	20240531	153600	833545060	5820	5820	5820	5820	0
326	20240531	153500	833545060	5820	5820	5820	5820	0
327	20240531	153400	833545060	5820	5820	5820	5820	0
328	20240531	153300	833545060	5820	5820	5820	5820	0
329	20240531	153200	833545060	5820	5820	5820	5820	0
330	20240531	153100	833545060	5820	5820	5820	5820	0
331	20240531	153000	833545060	5820	5820	5820	5820	9333
332	20240531	152900	779227000	5860	5860	5860	5860	0
333	20240531	152800	779227000	5860	5860	5860	5860	0
334	20240531	152700	779227000	5860	5860	5860	5860	0
335	20240531	152600	779227000	5860	5860	5860	5860	0
336	20240531	152500	779227000	5860	5860	5860	5860	0
337	20240531	152400	779227000	5860	5860	5860	5860	0
338	20240531	152300	779227000	5860	5860	5860	5860	0
339	20240531	152200	779227000	5860	5860	5860	5860	0
340	20240531	152100	779227000	5860	5860	5860	5860	0
341	20240531	152000	779227000	5860	5860	5860	5860	0
342	20240531	151900	779227000	5860	5870	5880	5860	1800
343	20240531	151800	768663980	5870	5880	5880	5870	875
344	20240531	151700	763527660	5880	5870	5880	5860	1079
345	20240531	151600	757198220	5860	5870	5870	5860	257
346	20240531	151500	755691630	5870	5860	5870	5860	301
347	20240531	151400	753927760	5870	5860	5870	5860	201
348	20240531	151300	752749890	5870	5870	5880	5860	412
349	20240531	151200	750331450	5870	5870	5870	5870	145
350	20240531	151100	749480300	5870	5870	5870	5870	306
351	20240531	151000	747684080	5870	5850	5870	5850	146
352	20240531	150900	746828960	5850	5850	5850	5850	150
353	20240531	150800	745951460	5850	5840	5850	5840	1205
354	20240531	150700	738907330	5850	5850	5850	5850	5
355	20240531	150600	738878080	5850	5860	5860	5850	853
356	20240531	150500	733887930	5860	5860	5860	5860	169
357	20240531	150400	732897590	5850	5860	5860	5850	3
358	20240531	150300	732880030	5850	5860	5860	5850	146
359	20240531	150200	732024750	5860	5860	5860	5850	92
360	20240531	150100	731486030	5850	5840	5850	5840	889
361	20240531	150000	726290440	5850	5860	5860	5850	631
362	20240531	145900	722598960	5860	5860	5860	5860	406
363	20240531	145800	720219800	5860	5850	5860	5850	210
364	20240531	145700	718991290	5860	5850	5860	5850	492
365	20240531	145600	716112770	5860	5860	5860	5830	718
366	20240531	145500	711920090	5830	5900	5900	5830	7446
367	20240531	145400	668367060	5880	5880	5880	5870	2637
368	20240531	145300	652882620	5870	5920	5920	5870	17770
369	20240531	145200	548084090	5920	5920	5920	5920	0
370	20240531	145100	548084090	5920	5920	5920	5920	0
371	20240531	145000	548084090	5920	5920	5920	5920	0
372	20240531	144900	548084090	5920	5920	5920	5920	10
373	20240531	144800	548024890	5920	5920	5920	5920	16
374	20240531	144700	547930170	5910	5910	5910	5910	60
375	20240531	144600	547575570	5910	5910	5910	5910	368
376	20240531	144500	545400690	5910	5910	5910	5910	0
377	20240531	144400	545400690	5910	5910	5910	5910	317
378	20240531	144300	543527220	5910	5930	5930	5910	863
379	20240531	144200	538426840	5910	5910	5910	5910	164
380	20240531	144100	537457600	5930	5910	5930	5910	1701
381	20240531	144000	527404670	5930	5930	5930	5910	461
382	20240531	143900	524677040	5930	5930	5930	5930	0
383	20240531	143800	524677040	5930	5930	5930	5930	0
384	20240531	143700	524677040	5930	5920	5930	5910	487
385	20240531	143600	521798820	5930	5930	5930	5930	0
386	20240531	143500	521798820	5930	5930	5930	5930	0
387	20240531	143400	521798820	5930	5930	5930	5930	0
388	20240531	143300	521798820	5930	5930	5930	5930	74
389	20240531	143200	521360000	5930	5910	5930	5910	66
390	20240531	143100	520969920	5930	5930	5930	5930	0
391	20240531	143000	520969920	5930	5930	5930	5930	12
392	20240531	142900	520898760	5930	5930	5930	5930	0
393	20240531	142800	520898760	5930	5910	5930	5910	171
394	20240531	142700	519888110	5930	5920	5930	5910	33
395	20240531	142600	519692760	5930	5920	5930	5920	23
396	20240531	142500	519556580	5930	5930	5930	5930	0
397	20240531	142400	519556580	5930	5920	5930	5920	385
398	20240531	142300	517277340	5920	5920	5920	5920	47
399	20240531	142200	516999100	5920	5920	5920	5910	742
400	20240531	142100	512607600	5930	5930	5930	5930	11
401	20240531	142000	512542370	5930	5930	5930	5930	217
402	20240531	141900	511255560	5940	5930	5940	5930	15
403	20240531	141800	511166600	5930	5940	5940	5930	33
404	20240531	141700	510970820	5940	5940	5940	5940	0
405	20240531	141600	510970820	5940	5940	5940	5940	1
406	20240531	141500	510964880	5930	5930	5930	5930	1
407	20240531	141400	510958950	5940	5930	5940	5930	11
408	20240531	141300	510893710	5940	5940	5940	5940	0
409	20240531	141200	510893710	5940	5920	5940	5920	1010
410	20240531	141100	504914490	5920	5920	5920	5920	490
411	20240531	141000	502013690	5940	5940	5940	5940	0
412	20240531	140900	502013690	5940	5940	5940	5940	0
413	20240531	140800	502013690	5940	5920	5940	5920	151
414	20240531	140700	501119750	5920	5930	5940	5920	161
415	20240531	140600	500165050	5920	5930	5930	5920	700
416	20240531	140500	496019050	5930	5930	5930	5930	1
417	20240531	140400	496013120	5920	5920	5920	5920	159
418	20240531	140300	495071840	5930	5930	5930	5930	0
419	20240531	140200	495071840	5930	5930	5930	5930	0
420	20240531	140100	495071840	5930	5930	5930	5930	1
421	20240531	140000	495065910	5920	5920	5920	5920	1
422	20240531	135900	495059990	5930	5920	5930	5920	503
423	20240531	135800	492082200	5930	5930	5930	5930	1
424	20240531	135700	492076270	5930	5930	5930	5930	11
425	20240531	135600	492011040	5920	5920	5920	5920	451
426	20240531	135500	489341120	5930	5920	5930	5920	111
427	20240531	135400	488683990	5930	5930	5930	5920	14
428	20240531	135300	488601090	5920	5920	5920	5920	0
429	20240531	135200	488601090	5920	5920	5920	5920	1
430	20240531	135100	488595170	5930	5920	5930	5920	91
431	20240531	135000	488056340	5930	5930	5930	5930	10
432	20240531	134900	487997040	5930	5920	5930	5920	240
433	20240531	134800	486576230	5920	5910	5920	5910	12
434	20240531	134700	486505290	5920	5920	5920	5920	25
435	20240531	134600	486357290	5920	5920	5920	5920	150
436	20240531	134500	485469290	5920	5920	5920	5920	11
437	20240531	134400	485404170	5910	5910	5910	5910	1000
438	20240531	134300	479494170	5920	5920	5920	5910	277
439	20240531	134200	477855330	5920	5920	5920	5920	910
440	20240531	134100	472468130	5920	5920	5920	5920	135
441	20240531	134000	471668930	5910	5920	5920	5910	1469
442	20240531	133900	462987040	5920	5920	5920	5920	1
443	20240531	133800	462981120	5930	5930	5930	5930	0
444	20240531	133700	462981120	5930	5910	5930	5910	2604
445	20240531	133600	447591460	5910	5910	5910	5910	50
446	20240531	133500	447295960	5930	5930	5930	5930	0
447	20240531	133400	447295960	5930	5930	5930	5930	0
448	20240531	133300	447295960	5930	5910	5930	5910	480
449	20240531	133200	444454450	5910	5920	5920	5910	218
450	20240531	133100	443166060	5920	5920	5920	5920	0
451	20240531	133000	443166060	5920	5920	5930	5920	85
452	20240531	132900	442662850	5910	5920	5920	5910	675
453	20240531	132800	438673580	5920	5920	5920	5920	51
454	20240531	132700	438371660	5920	5920	5920	5920	229
455	20240531	132600	437015980	5920	5920	5920	5920	0
456	20240531	132500	437015980	5920	5920	5920	5920	0
457	20240531	132400	437015980	5920	5920	5920	5920	453
458	20240531	132300	434334220	5930	5930	5930	5930	0
459	20240531	132200	434334220	5930	5930	5930	5930	1
460	20240531	132100	434328290	5930	5930	5930	5930	5
461	20240531	132000	434298640	5930	5930	5930	5920	80
462	20240531	131900	433824950	5920	5920	5920	5920	0
463	20240531	131800	433824950	5920	5920	5920	5920	10
464	20240531	131700	433765750	5920	5920	5920	5920	49
465	20240531	131600	433475670	5920	5920	5920	5920	98
466	20240531	131500	432895510	5930	5930	5930	5930	0
467	20240531	131400	432895510	5930	5920	5930	5920	21
468	20240531	131300	432771180	5920	5920	5920	5920	361
469	20240531	131200	430634060	5920	5920	5920	5920	370
470	20240531	131100	428443660	5920	5920	5920	5920	250
471	20240531	131000	426963660	5920	5920	5920	5920	0
472	20240531	130900	426963660	5920	5930	5930	5920	411
473	20240531	130800	424530430	5930	5930	5930	5930	0
474	20240531	130700	424530430	5930	5930	5930	5930	1
475	20240531	130600	424524500	5920	5920	5920	5920	40
476	20240531	130500	424287700	5930	5920	5930	5920	101
477	20240531	130400	423689770	5920	5930	5930	5920	251
478	20240531	130300	422203840	5920	5920	5920	5920	0
479	20240531	130200	422203840	5920	5920	5920	5920	666
480	20240531	130100	418261120	5930	5930	5930	5930	0
481	20240531	130000	418261120	5930	5930	5930	5930	0
482	20240531	125900	418261120	5930	5930	5930	5930	0
483	20240531	125800	418261120	5930	5930	5930	5930	131
484	20240531	125700	417484290	5940	5940	5940	5940	0
485	20240531	125600	417484290	5940	5940	5940	5940	60
486	20240531	125500	417127890	5940	5940	5940	5940	0
487	20240531	125400	417127890	5940	5940	5940	5940	0
488	20240531	125300	417127890	5940	5940	5940	5940	11
489	20240531	125200	417062550	5940	5940	5940	5940	0
490	20240531	125100	417062550	5940	5930	5940	5930	244
491	20240531	125000	415615620	5940	5940	5940	5940	0
492	20240531	124900	415615620	5940	5940	5940	5940	0
493	20240531	124800	415615620	5940	5930	5940	5930	35
494	20240531	124700	415407740	5940	5940	5940	5940	105
495	20240531	124600	414784040	5940	5940	5940	5940	0
496	20240531	124500	414784040	5940	5940	5940	5940	1
497	20240531	124400	414778100	5930	5930	5930	5930	206
498	20240531	124300	413556520	5940	5940	5940	5940	0
499	20240531	124200	413556520	5940	5940	5940	5940	0
500	20240531	124100	413556520	5940	5930	5940	5930	11
501	20240531	124000	413491280	5940	5940	5940	5940	0
502	20240531	123900	413491280	5940	5940	5940	5940	81
503	20240531	123800	413010140	5940	5940	5940	5940	0
504	20240531	123700	413010140	5940	5940	5940	5940	0
505	20240531	123600	413010140	5940	5940	5940	5940	300
506	20240531	123500	411228140	5940	5940	5940	5940	1
507	20240531	123400	411222200	5940	5940	5940	5940	10
508	20240531	123300	411162800	5940	5940	5940	5940	10
509	20240531	123200	411103400	5940	5940	5940	5940	1
510	20240531	123100	411097460	5930	5930	5930	5930	0
511	20240531	123000	411097460	5930	5930	5930	5930	20
512	20240531	122900	410978860	5920	5920	5920	5920	0
513	20240531	122800	410978860	5920	5920	5920	5920	0
514	20240531	122700	410978860	5920	5920	5920	5920	0
515	20240531	122600	410978860	5920	5930	5930	5920	477
516	20240531	122500	408154350	5930	5930	5940	5930	231
517	20240531	122400	406784510	5930	5930	5930	5930	1
518	20240531	122300	406778580	5920	5920	5930	5920	227
519	20240531	122200	405434250	5920	5920	5920	5920	50
520	20240531	122100	405138250	5920	5920	5920	5920	1013
521	20240531	122000	399141290	5930	5940	5940	5930	169
522	20240531	121900	398139110	5920	5920	5920	5920	0
523	20240531	121800	398139110	5920	5920	5920	5920	0
524	20240531	121700	398139110	5920	5930	5930	5920	84
525	20240531	121600	397641670	5930	5930	5930	5930	0
526	20240531	121500	397641670	5930	5930	5930	5930	0
527	20240531	121400	397641670	5930	5930	5930	5930	22
528	20240531	121300	397511210	5930	5930	5930	5930	41
529	20240531	121200	397268080	5940	5940	5940	5940	5
530	20240531	121100	397238380	5940	5940	5940	5940	0
531	20240531	121000	397238380	5940	5940	5940	5940	0
532	20240531	120900	397238380	5940	5940	5940	5940	0
533	20240531	120800	397238380	5940	5940	5940	5940	1
534	20240531	120700	397232440	5940	5940	5940	5940	8
535	20240531	120600	397184920	5920	5920	5920	5920	0
536	20240531	120500	397184920	5920	5920	5920	5920	0
537	20240531	120400	397184920	5920	5930	5930	5920	519
538	20240531	120300	394110530	5930	5930	5930	5930	1039
539	20240531	120200	387949260	5930	5930	5930	5930	0
540	20240531	120100	387949260	5930	5930	5930	5930	165
541	20240531	120000	386970810	5930	5930	5930	5930	0
542	20240531	115900	386970810	5930	5930	5930	5930	0
543	20240531	115800	386970810	5930	5940	5940	5930	112
544	20240531	115700	386305630	5940	5940	5940	5940	0
545	20240531	115600	386305630	5940	5940	5940	5940	1
546	20240531	115500	386299690	5920	5920	5920	5920	0
547	20240531	115400	386299690	5920	5920	5920	5920	0
548	20240531	115300	386299690	5920	5920	5920	5920	0
549	20240531	115200	386299690	5920	5920	5920	5920	0
550	20240531	115100	386299690	5920	5920	5920	5920	0
551	20240531	115000	386299690	5920	5920	5920	5920	0
552	20240531	114900	386299690	5920	5920	5920	5920	0
553	20240531	114800	386299690	5920	5920	5920	5920	0
554	20240531	114700	386299690	5920	5930	5940	5920	375
555	20240531	114600	384076930	5930	5930	5930	5930	33
556	20240531	114500	383881240	5930	5930	5930	5930	10
557	20240531	114400	383821940	5920	5920	5920	5920	100
558	20240531	114300	383229940	5920	5920	5920	5920	500
559	20240531	114200	380269940	5930	5930	5930	5930	0
560	20240531	114100	380269940	5930	5930	5930	5930	1
561	20240531	114000	380264010	5920	5930	5930	5920	183
562	20240531	113900	379179300	5930	5930	5930	5930	0
563	20240531	113800	379179300	5930	5930	5930	5930	1
564	20240531	113700	379173370	5930	5930	5930	5930	170
565	20240531	113600	378165270	5930	5910	5930	5910	433
566	20240531	113500	375605580	5910	5920	5920	5910	50
567	20240531	113400	375309790	5920	5920	5920	5920	1
568	20240531	113300	375303870	5920	5930	5930	5920	2
569	20240531	113200	375292020	5920	5920	5920	5920	154
570	20240531	113100	374380340	5920	5920	5920	5920	0
571	20240531	113000	374380340	5920	5920	5920	5920	10
572	20240531	112900	374321140	5920	5920	5920	5920	0
573	20240531	112800	374321140	5920	5920	5920	5920	0
574	20240531	112700	374321140	5920	5920	5920	5920	10
575	20240531	112600	374261940	5920	5920	5920	5920	0
576	20240531	112500	374261940	5920	5920	5920	5920	0
577	20240531	112400	374261940	5920	5920	5920	5920	70
578	20240531	112300	373847540	5910	5910	5910	5910	40
579	20240531	112200	373611140	5930	5930	5930	5930	100
580	20240531	112100	373018140	5930	5920	5930	5920	100
581	20240531	112000	372425340	5930	5930	5930	5930	674
582	20240531	111900	368428520	5930	5930	5930	5930	1
583	20240531	111800	368422590	5920	5920	5920	5920	19
584	20240531	111700	368310110	5920	5920	5920	5920	10
585	20240531	111600	368250910	5920	5920	5920	5920	1
586	20240531	111500	368244990	5930	5930	5930	5930	10
587	20240531	111400	368185690	5940	5940	5940	5940	34
588	20240531	111300	367983730	5910	5920	5920	5910	227
589	20240531	111200	366639900	5940	5940	5940	5940	1
590	20240531	111100	366633960	5920	5920	5920	5920	0
591	20240531	111000	366633960	5920	5920	5920	5920	331
592	20240531	110900	364674440	5940	5930	5940	5930	826
593	20240531	110800	359768050	5940	5940	5940	5940	0
594	20240531	110700	359768050	5940	5940	5940	5940	0
595	20240531	110600	359768050	5940	5940	5940	5940	0
596	20240531	110500	359768050	5940	5920	5940	5920	66
597	20240531	110400	359376830	5920	5910	5920	5910	752
598	20240531	110300	354930500	5920	5920	5920	5910	121
599	20240531	110200	354214680	5920	5920	5920	5920	249
600	20240531	110100	352740600	5920	5920	5920	5920	119
601	20240531	110000	352036120	5930	5930	5930	5930	1
602	20240531	105900	352030190	5920	5920	5920	5920	174
603	20240531	105800	351000110	5920	5920	5920	5920	0
604	20240531	105700	351000110	5920	5920	5920	5920	119
605	20240531	105600	350295630	5920	5920	5920	5920	176
606	20240531	105500	349253710	5930	5930	5930	5930	2
607	20240531	105400	349241850	5930	5930	5930	5930	1
608	20240531	105300	349235920	5920	5920	5920	5920	338
609	20240531	105200	347234960	5920	5920	5920	5910	18
610	20240531	105100	347128410	5920	5940	5940	5920	2864
611	20240531	105000	330173480	5940	5930	5940	5930	2
612	20240531	104900	330161610	5920	5920	5920	5920	500
613	20240531	104800	327201610	5920	5920	5920	5920	252
614	20240531	104700	325709770	5930	5920	5930	5920	40
615	20240531	104600	325472870	5930	5930	5930	5930	0
616	20240531	104500	325472870	5930	5930	5930	5930	0
617	20240531	104400	325472870	5930	5930	5930	5930	0
618	20240531	104300	325472870	5930	5930	5930	5930	0
619	20240531	104200	325472870	5930	5940	5940	5930	1402
620	20240531	104100	317158880	5940	5920	5940	5920	307
621	20240531	104000	315339010	5920	5930	5930	5920	816
622	20240531	103900	310500520	5930	5920	5930	5920	985
623	20240531	103800	304661470	5940	5940	5940	5930	868
624	20240531	103700	299514120	5930	5930	5930	5930	191
625	20240531	103600	298381490	5930	5930	5930	5930	95
626	20240531	103500	297818140	5940	5940	5940	5940	264
627	20240531	103400	296249980	5950	5940	5950	5940	8
628	20240531	103300	296202450	5940	5940	5940	5940	0
629	20240531	103200	296202450	5940	5940	5950	5940	5
630	20240531	103100	296172730	5940	5930	5940	5930	313
631	20240531	103000	294316540	5930	5930	5930	5930	22
632	20240531	102900	294186080	5930	5930	5930	5930	937
633	20240531	102800	288629670	5950	5950	5950	5950	185
634	20240531	102700	287528920	5950	5950	5950	5950	0
635	20240531	102600	287528920	5950	5950	5950	5950	16
636	20240531	102500	287433720	5930	5930	5930	5930	0
637	20240531	102400	287433720	5930	5930	5930	5930	170
638	20240531	102300	286425620	5930	5940	5940	5930	2379
639	20240531	102200	272309150	5940	5940	5940	5940	0
640	20240531	102100	272309150	5940	5940	5940	5940	573
641	20240531	102000	268905530	5940	5940	5940	5940	647
642	20240531	101900	265062350	5940	5940	5940	5940	368
643	20240531	101800	262876430	5940	5940	5940	5930	224
644	20240531	101700	261547020	5930	5930	5930	5930	603
645	20240531	101600	257971230	5930	5940	5940	5930	1200
646	20240531	101500	250844230	5950	5940	5950	5940	218
647	20240531	101400	249548810	5940	5950	5950	5940	221
648	20240531	101300	248233870	5950	5960	5960	5950	1022
649	20240531	101200	242142940	5960	5960	5960	5960	1
650	20240531	101100	242136980	5960	5960	5960	5960	1
651	20240531	101000	242131020	5960	5960	5960	5960	0
652	20240531	100900	242131020	5960	5960	5960	5960	2
653	20240531	100800	242119100	5960	5950	5960	5950	171
654	20240531	100700	241101640	5950	5960	5960	5950	571
655	20240531	100600	237701940	5950	5950	5950	5950	102
656	20240531	100500	237095040	5960	5960	5960	5960	1
657	20240531	100400	237089080	5960	5960	5960	5960	0
658	20240531	100300	237089080	5960	5960	5960	5960	0
659	20240531	100200	237089080	5960	5960	5960	5960	2
660	20240531	100100	237077160	5960	5960	5960	5950	425
661	20240531	100000	234548380	5950	5950	5950	5950	26
662	20240531	095900	234393680	5960	5960	5960	5960	0
663	20240531	095800	234393680	5960	5960	5960	5960	4
664	20240531	095700	234369840	5960	5930	5960	5930	173
665	20240531	095600	233343270	5930	5940	5940	5930	3015
666	20240531	095500	215462060	5930	5930	5930	5930	3
667	20240531	095400	215444270	5940	5940	5940	5940	1
668	20240531	095300	215438330	5930	5960	5960	5930	1284
669	20240531	095200	207823270	5960	5930	5960	5930	37
670	20240531	095100	207603640	5960	5930	5960	5930	195
671	20240531	095000	206446240	5960	5960	5960	5940	6527
672	20240531	094900	167644460	5950	5950	5950	5950	31
673	20240531	094800	167460010	5950	5970	5970	5950	5587
674	20240531	094700	134165470	5960	5960	5960	5960	0
675	20240531	094600	134165470	5960	5970	5970	5960	737
676	20240531	094500	129772220	5970	5970	5970	5970	1993
677	20240531	094400	117874010	5970	5970	5970	5970	500
678	20240531	094300	114889010	5970	5970	5990	5970	154
679	20240531	094200	113968110	5970	5970	5970	5970	2
680	20240531	094100	113956170	5970	5970	5970	5970	0
681	20240531	094000	113956170	5970	5970	5970	5970	361
682	20240531	093900	111801000	5970	5970	5970	5970	2442
683	20240531	093800	97222260	5970	5980	5980	5970	301
684	20240531	093700	95422290	5980	5980	5980	5980	620
685	20240531	093600	91714690	5980	5980	5980	5970	271
686	20240531	093500	90094120	5970	5970	5970	5970	2073
687	20240531	093400	77718310	5970	5980	5980	5970	850
688	20240531	093300	72635510	5980	5980	5980	5980	113
689	20240531	093200	71959770	5980	5990	5990	5980	17
690	20240531	093100	71858040	5990	5990	5990	5990	52
691	20240531	093000	71546560	5980	6000	6000	5980	250
692	20240531	092900	70050750	5990	5980	5990	5980	638
693	20240531	092800	66229910	5990	5990	5990	5990	8
694	20240531	092700	66181990	5990	5990	5990	5990	3
695	20240531	092600	66164020	5980	5990	5990	5980	370
696	20240531	092500	63950720	5990	5980	5990	5980	490
697	20240531	092400	61020450	5970	5980	5980	5970	3012
698	20240531	092300	43011350	5980	5990	5990	5980	214
699	20240531	092200	41731620	5990	5990	6000	5990	173
700	20240531	092100	40695300	6010	6010	6010	6010	1
701	20240531	092000	40689290	6020	5990	6020	5990	329
702	20240531	091900	38714760	5990	6000	6000	5990	1568
703	20240531	091800	29319760	6000	5990	6000	5990	1062
704	20240531	091700	22955120	5990	6010	6010	5990	272
705	20240531	091600	21323300	6020	6020	6020	6020	166
706	20240531	091500	20323980	6020	6020	6020	6020	1
707	20240531	091400	20317960	6020	6020	6020	6020	55
708	20240531	091300	19986860	6030	6030	6030	6030	11
709	20240531	091200	19920530	6030	6030	6030	6000	946
710	20240531	091100	14232080	6000	6010	6010	6000	337
711	20240531	091000	12209080	6000	6000	6000	6000	79
712	20240531	090900	11735080	6000	6000	6000	6000	100
713	20240531	090800	11135080	6000	6000	6000	6000	0
714	20240531	090700	11135080	6000	6000	6000	6000	2
715	20240531	090600	11123080	6030	6020	6030	6020	444
716	20240531	090500	8445770	6030	6030	6030	6030	0
717	20240531	090400	8445770	6030	6000	6030	5990	41
718	20240531	090300	8198930	5990	6030	6030	5990	142
719	20240531	090200	7348310	5990	6030	6030	5990	245
720	20240531	090100	5878470	6040	6040	6040	6040	0
721	20240531	090000	5878470	6040	5980	6040	5980	982