KissMeData/069260/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194800	829007110	18920	18920	18920	18920	1916
3	20240530	194700	829007110	18920	18920	18920	18920	0
4	20240530	194600	829007110	18920	18920	18920	18920	0
5	20240530	194500	829007110	18920	18920	18920	18920	0
6	20240530	194400	829007110	18920	18920	18920	18920	0
7	20240530	194300	829007110	18920	18920	18920	18920	0
8	20240530	194200	829007110	18920	18920	18920	18920	0
9	20240530	194100	829007110	18920	18920	18920	18920	0
10	20240530	194000	829007110	18920	18920	18920	18920	0
11	20240530	193900	829007110	18920	18920	18920	18920	0
12	20240530	193800	829007110	18920	18920	18920	18920	0
13	20240530	193700	829007110	18920	18920	18920	18920	0
14	20240530	193600	829007110	18920	18920	18920	18920	0
15	20240530	193500	829007110	18920	18920	18920	18920	0
16	20240530	193400	829007110	18920	18920	18920	18920	0
17	20240530	193300	829007110	18920	18920	18920	18920	0
18	20240530	193200	829007110	18920	18920	18920	18920	0
19	20240530	193100	829007110	18920	18920	18920	18920	0
20	20240530	193000	829007110	18920	18920	18920	18920	0
21	20240530	192900	829007110	18920	18920	18920	18920	0
22	20240530	192800	829007110	18920	18920	18920	18920	0
23	20240530	192700	829007110	18920	18920	18920	18920	0
24	20240530	192600	829007110	18920	18920	18920	18920	0
25	20240530	192500	829007110	18920	18920	18920	18920	0
26	20240530	192400	829007110	18920	18920	18920	18920	0
27	20240530	192300	829007110	18920	18920	18920	18920	0
28	20240530	192200	829007110	18920	18920	18920	18920	0
29	20240530	192100	829007110	18920	18920	18920	18920	0
30	20240530	192000	829007110	18920	18920	18920	18920	0
31	20240530	191900	829007110	18920	18920	18920	18920	0
32	20240530	191800	829007110	18920	18920	18920	18920	1916
33	20240530	191700	829007110	18920	18920	18920	18920	0
34	20240530	191600	829007110	18920	18920	18920	18920	0
35	20240530	191500	829007110	18920	18920	18920	18920	0
36	20240530	191400	829007110	18920	18920	18920	18920	0
37	20240530	191300	829007110	18920	18920	18920	18920	0
38	20240530	191200	829007110	18920	18920	18920	18920	0
39	20240530	191100	829007110	18920	18920	18920	18920	0
40	20240530	191000	829007110	18920	18920	18920	18920	0
41	20240530	190900	829007110	18920	18920	18920	18920	0
42	20240530	190800	829007110	18920	18920	18920	18920	0
43	20240530	190700	829007110	18920	18920	18920	18920	0
44	20240530	190600	829007110	18920	18920	18920	18920	0
45	20240530	190500	829007110	18920	18920	18920	18920	0
46	20240530	190400	829007110	18920	18920	18920	18920	0
47	20240530	190300	829007110	18920	18920	18920	18920	0
48	20240530	190200	829007110	18920	18920	18920	18920	0
49	20240530	190100	829007110	18920	18920	18920	18920	0
50	20240530	190000	829007110	18920	18920	18920	18920	0
51	20240530	185900	829007110	18920	18920	18920	18920	0
52	20240530	185800	829007110	18920	18920	18920	18920	0
53	20240530	185700	829007110	18920	18920	18920	18920	0
54	20240530	185600	829007110	18920	18920	18920	18920	0
55	20240530	185500	829007110	18920	18920	18920	18920	0
56	20240530	185400	829007110	18920	18920	18920	18920	0
57	20240530	185300	829007110	18920	18920	18920	18920	0
58	20240530	185200	829007110	18920	18920	18920	18920	0
59	20240530	185100	829007110	18920	18920	18920	18920	0
60	20240530	185000	829007110	18920	18920	18920	18920	0
61	20240530	184900	829007110	18920	18920	18920	18920	0
62	20240530	184800	829007110	18920	18920	18920	18920	1916
63	20240530	184700	829007110	18920	18920	18920	18920	0
64	20240530	184600	829007110	18920	18920	18920	18920	0
65	20240530	184500	829007110	18920	18920	18920	18920	0
66	20240530	184400	829007110	18920	18920	18920	18920	0
67	20240530	184300	829007110	18920	18920	18920	18920	0
68	20240530	184200	829007110	18920	18920	18920	18920	0
69	20240530	184100	829007110	18920	18920	18920	18920	0
70	20240530	184000	829007110	18920	18920	18920	18920	0
71	20240530	183900	829007110	18920	18920	18920	18920	0
72	20240530	183800	829007110	18920	18920	18920	18920	0
73	20240530	183700	829007110	18920	18920	18920	18920	0
74	20240530	183600	829007110	18920	18920	18920	18920	0
75	20240530	183500	829007110	18920	18920	18920	18920	0
76	20240530	183400	829007110	18920	18920	18920	18920	0
77	20240530	183300	829007110	18920	18920	18920	18920	0
78	20240530	183200	829007110	18920	18920	18920	18920	0
79	20240530	183100	829007110	18920	18920	18920	18920	0
80	20240530	183000	829007110	18920	18920	18920	18920	0
81	20240530	182900	829007110	18920	18920	18920	18920	0
82	20240530	182800	829007110	18920	18920	18920	18920	0
83	20240530	182700	829007110	18920	18920	18920	18920	0
84	20240530	182600	829007110	18920	18920	18920	18920	0
85	20240530	182500	829007110	18920	18920	18920	18920	0
86	20240530	182400	829007110	18920	18920	18920	18920	0
87	20240530	182300	829007110	18920	18920	18920	18920	0
88	20240530	182200	829007110	18920	18920	18920	18920	0
89	20240530	182100	829007110	18920	18920	18920	18920	0
90	20240530	182000	829007110	18920	18920	18920	18920	0
91	20240530	181900	829007110	18920	18920	18920	18920	0
92	20240530	181800	829007110	18920	18920	18920	18920	1916
93	20240530	181700	829007110	18920	18920	18920	18920	0
94	20240530	181600	829007110	18920	18920	18920	18920	0
95	20240530	181500	829007110	18920	18920	18920	18920	0
96	20240530	181400	829007110	18920	18920	18920	18920	0
97	20240530	181300	829007110	18920	18920	18920	18920	0
98	20240530	181200	829007110	18920	18920	18920	18920	0
99	20240530	181100	829007110	18920	18920	18920	18920	0
100	20240530	181000	829007110	18920	18920	18920	18920	0
101	20240530	180900	829007110	18920	18920	18920	18920	0
102	20240530	180800	829007110	18920	18920	18920	18920	0
103	20240530	180700	829007110	18920	18920	18920	18920	0
104	20240530	180600	829007110	18920	18920	18920	18920	0
105	20240530	180500	829007110	18920	18920	18920	18920	0
106	20240530	180400	829007110	18920	18920	18920	18920	0
107	20240530	180300	829007110	18920	18920	18920	18920	0
108	20240530	180200	829007110	18920	18920	18920	18920	0
109	20240530	180100	829007110	18920	18920	18920	18920	0
110	20240530	180000	829007110	18920	18920	18920	18920	0
111	20240530	175900	829007110	18920	18920	18920	18920	0
112	20240530	175800	829007110	18920	18920	18920	18920	0
113	20240530	175700	829007110	18920	18920	18920	18920	0
114	20240530	175600	829007110	18920	18920	18920	18920	0
115	20240530	175500	829007110	18920	18920	18920	18920	0
116	20240530	175400	829007110	18920	18920	18920	18920	0
117	20240530	175300	829007110	18920	18920	18920	18920	0
118	20240530	175200	829007110	18920	18920	18920	18920	0
119	20240530	175100	829007110	18920	18920	18920	18920	0
120	20240530	175000	829007110	18920	18920	18920	18920	0
121	20240530	174900	829007110	18920	18920	18920	18920	0
122	20240530	174800	829007110	18920	18920	18920	18920	1916
123	20240530	174700	829007110	18920	18920	18920	18920	0
124	20240530	174600	829007110	18920	18920	18920	18920	0
125	20240530	174500	829007110	18920	18920	18920	18920	0
126	20240530	174400	829007110	18920	18920	18920	18920	0
127	20240530	174300	829007110	18920	18920	18920	18920	0
128	20240530	174200	829007110	18920	18920	18920	18920	0
129	20240530	174100	829007110	18920	18920	18920	18920	0
130	20240530	174000	829007110	18920	18920	18920	18920	0
131	20240530	173900	829007110	18920	18920	18920	18920	0
132	20240530	173800	829007110	18920	18920	18920	18920	0
133	20240530	173700	829007110	18920	18920	18920	18920	0
134	20240530	173600	829007110	18920	18920	18920	18920	0
135	20240530	173500	829007110	18920	18920	18920	18920	0
136	20240530	173400	829007110	18920	18920	18920	18920	0
137	20240530	173300	829007110	18920	18920	18920	18920	0
138	20240530	173200	829007110	18920	18920	18920	18920	0
139	20240530	173100	829007110	18920	18920	18920	18920	0
140	20240530	173000	829007110	18920	18920	18920	18920	0
141	20240530	172900	829007110	18920	18920	18920	18920	0
142	20240530	172800	829007110	18920	18920	18920	18920	0
143	20240530	172700	829007110	18920	18920	18920	18920	0
144	20240530	172600	829007110	18920	18920	18920	18920	0
145	20240530	172500	829007110	18920	18920	18920	18920	0
146	20240530	172400	829007110	18920	18920	18920	18920	0
147	20240530	172300	829007110	18920	18920	18920	18920	0
148	20240530	172200	829007110	18920	18920	18920	18920	0
149	20240530	172100	829007110	18920	18920	18920	18920	0
150	20240530	172000	829007110	18920	18920	18920	18920	0
151	20240530	171900	829007110	18920	18920	18920	18920	0
152	20240530	171800	829007110	18920	18920	18920	18920	1916
153	20240530	171700	829007110	18920	18920	18920	18920	0
154	20240530	171600	829007110	18920	18920	18920	18920	0
155	20240530	171500	829007110	18920	18920	18920	18920	0
156	20240530	171400	829007110	18920	18920	18920	18920	0
157	20240530	171300	829007110	18920	18920	18920	18920	0
158	20240530	171200	829007110	18920	18920	18920	18920	0
159	20240530	171100	829007110	18920	18920	18920	18920	0
160	20240530	171000	829007110	18920	18920	18920	18920	0
161	20240530	170900	829007110	18920	18920	18920	18920	0
162	20240530	170800	829007110	18920	18920	18920	18920	0
163	20240530	170700	829007110	18920	18920	18920	18920	0
164	20240530	170600	829007110	18920	18920	18920	18920	0
165	20240530	170500	829007110	18920	18920	18920	18920	0
166	20240530	170400	829007110	18920	18920	18920	18920	0
167	20240530	170300	829007110	18920	18920	18920	18920	0
168	20240530	170200	829007110	18920	18920	18920	18920	0
169	20240530	170100	829007110	18920	18920	18920	18920	0
170	20240530	170000	829007110	18920	18920	18920	18920	0
171	20240530	165900	829007110	18920	18920	18920	18920	0
172	20240530	165800	829007110	18920	18920	18920	18920	0
173	20240530	165700	829007110	18920	18920	18920	18920	0
174	20240530	165600	829007110	18920	18920	18920	18920	0
175	20240530	165500	829007110	18920	18920	18920	18920	0
176	20240530	165400	829007110	18920	18920	18920	18920	0
177	20240530	165300	829007110	18920	18920	18920	18920	0
178	20240530	165200	829007110	18920	18920	18920	18920	0
179	20240530	165100	829007110	18920	18920	18920	18920	0
180	20240530	165000	829007110	18920	18920	18920	18920	0
181	20240530	164900	829007110	18920	18920	18920	18920	0
182	20240530	164800	829007110	18920	18920	18920	18920	1916
183	20240530	164700	829007110	18920	18920	18920	18920	0
184	20240530	164600	829007110	18920	18920	18920	18920	0
185	20240530	164500	829007110	18920	18920	18920	18920	0
186	20240530	164400	829007110	18920	18920	18920	18920	0
187	20240530	164300	829007110	18920	18920	18920	18920	0
188	20240530	164200	829007110	18920	18920	18920	18920	0
189	20240530	164100	829007110	18920	18920	18920	18920	0
190	20240530	164000	829007110	18920	18920	18920	18920	0
191	20240530	163900	829007110	18920	18920	18920	18920	0
192	20240530	163800	829007110	18920	18920	18920	18920	0
193	20240530	163700	829007110	18920	18920	18920	18920	0
194	20240530	163600	829007110	18920	18920	18920	18920	0
195	20240530	163500	829007110	18920	18920	18920	18920	0
196	20240530	163400	829007110	18920	18920	18920	18920	0
197	20240530	163300	829007110	18920	18920	18920	18920	0
198	20240530	163200	829007110	18920	18920	18920	18920	0
199	20240530	163100	829007110	18920	18920	18920	18920	0
200	20240530	163000	829007110	18920	18920	18920	18920	0
201	20240530	162900	829007110	18920	18920	18920	18920	0
202	20240530	162800	829007110	18920	18920	18920	18920	0
203	20240530	162700	829007110	18920	18920	18920	18920	0
204	20240530	162600	829007110	18920	18920	18920	18920	0
205	20240530	162500	829007110	18920	18920	18920	18920	0
206	20240530	162400	829007110	18920	18920	18920	18920	0
207	20240530	162300	829007110	18920	18920	18920	18920	0
208	20240530	162200	829007110	18920	18920	18920	18920	0
209	20240530	162100	829007110	18920	18920	18920	18920	0
210	20240530	162000	829007110	18920	18920	18920	18920	0
211	20240530	161900	829007110	18920	18920	18920	18920	0
212	20240530	161800	829007110	18920	18920	18920	18920	1916
213	20240530	161700	829007110	18920	18920	18920	18920	0
214	20240530	161600	829007110	18920	18920	18920	18920	0
215	20240530	161500	829007110	18920	18920	18920	18920	0
216	20240530	161400	829007110	18920	18920	18920	18920	0
217	20240530	161300	829007110	18920	18920	18920	18920	0
218	20240530	161200	829007110	18920	18920	18920	18920	0
219	20240530	161100	829007110	18920	18920	18920	18920	0
220	20240530	161000	829007110	18920	18920	18920	18920	0
221	20240530	160900	829007110	18920	18920	18920	18920	0
222	20240530	160800	829007110	18920	18920	18920	18920	0
223	20240530	160700	829007110	18920	18920	18920	18920	0
224	20240530	160600	829007110	18920	18920	18920	18920	0
225	20240530	160500	829007110	18920	18920	18920	18920	0
226	20240530	160400	829007110	18920	18920	18920	18920	0
227	20240530	160300	829007110	18920	18920	18920	18920	0
228	20240530	160200	829007110	18920	18920	18920	18920	0
229	20240530	160100	829007110	18920	18920	18920	18920	0
230	20240530	160000	829007110	18920	18920	18920	18920	0
231	20240530	155900	829007110	18920	18920	18920	18920	0
232	20240530	155800	829007110	18920	18920	18920	18920	0
233	20240530	155700	829007110	18920	18920	18920	18920	0
234	20240530	155600	829007110	18920	18920	18920	18920	0
235	20240530	155500	829007110	18920	18920	18920	18920	0
236	20240530	155400	829007110	18920	18920	18920	18920	0
237	20240530	155300	829007110	18920	18920	18920	18920	0
238	20240530	155200	829007110	18920	18920	18920	18920	0
239	20240530	155100	829007110	18920	18920	18920	18920	0
240	20240530	155000	829007110	18920	18920	18920	18920	0
241	20240530	154900	829007110	18920	18920	18920	18920	0
242	20240530	154800	829007110	18920	18920	18920	18920	1916
243	20240530	154700	829007110	18920	18920	18920	18920	0
244	20240530	154600	829007110	18920	18920	18920	18920	0
245	20240530	154500	829007110	18920	18920	18920	18920	0
246	20240530	154400	829007110	18920	18920	18920	18920	0
247	20240530	154300	829007110	18920	18920	18920	18920	0
248	20240530	154200	829007110	18920	18920	18920	18920	0
249	20240530	154100	829007110	18920	18920	18920	18920	0
250	20240530	154000	829007110	18920	18920	18920	18920	0
251	20240530	153900	829007110	18920	18920	18920	18920	0
252	20240530	153800	829007110	18920	18920	18920	18920	0
253	20240530	153700	829007110	18920	18920	18920	18920	0
254	20240530	153600	829007110	18920	18920	18920	18920	0
255	20240530	153500	829007110	18920	18920	18920	18920	0
256	20240530	153400	829007110	18920	18920	18920	18920	0
257	20240530	153300	829007110	18920	18920	18920	18920	0
258	20240530	153200	829007110	18920	18920	18920	18920	0
259	20240530	153100	829007110	18920	18920	18920	18920	0
260	20240530	153000	829007110	18920	18920	18920	18920	1916
261	20240530	152900	792756390	18940	18940	18940	18940	0
262	20240530	152800	792756390	18940	18940	18940	18940	0
263	20240530	152700	792756390	18940	18940	18940	18940	0
264	20240530	152600	792756390	18940	18940	18940	18940	0
265	20240530	152500	792756390	18940	18940	18940	18940	0
266	20240530	152400	792756390	18940	18940	18940	18940	0
267	20240530	152300	792756390	18940	18940	18940	18940	0
268	20240530	152200	792756390	18940	18940	18940	18940	0
269	20240530	152100	792756390	18940	18940	18940	18940	0
270	20240530	152000	792756390	18940	18940	18940	18940	0
271	20240530	151900	792756390	18940	18930	19050	18930	74
272	20240530	151800	791349560	18930	18930	19000	18930	328
273	20240530	151700	785124680	18930	18930	18960	18930	142
274	20240530	151600	782435470	18930	18930	18930	18930	192
275	20240530	151500	778800910	18930	18930	18950	18930	375
276	20240530	151400	771702120	18930	18930	18940	18930	216
277	20240530	151300	767612850	18930	18930	18940	18930	178
278	20240530	151200	764243290	18930	18930	18930	18930	204
279	20240530	151100	760381570	18930	18930	18970	18930	230
280	20240530	151000	756025790	18930	18930	18940	18930	268
281	20240530	150900	750952130	18930	18940	18940	18930	151
282	20240530	150800	748093540	18930	18940	18940	18930	1069
283	20240530	150700	727856380	18940	18930	18940	18930	201
284	20240530	150600	724051320	18930	18940	18940	18930	186
285	20240530	150500	720530210	18940	18930	18940	18930	2692
286	20240530	150400	669569490	18960	18940	18960	18930	248
287	20240530	150300	664872780	18940	18940	18950	18940	196
288	20240530	150200	661160440	18940	18940	18940	18940	209
289	20240530	150100	657201980	18940	18940	18940	18940	0
290	20240530	150000	657201980	18940	18940	18940	18940	32
291	20240530	145900	656595900	18940	18940	18940	18940	15
292	20240530	145800	656311800	18940	18940	18940	18940	45
293	20240530	145700	655459500	18940	18940	18940	18940	15
294	20240530	145600	655175400	18940	18940	18940	18940	25
295	20240530	145500	654701900	18940	18940	18940	18940	19
296	20240530	145400	654342040	18940	18940	18940	18940	40
297	20240530	145300	653584440	18940	18940	18940	18940	34
298	20240530	145200	652940480	18940	18930	18940	18930	156
299	20240530	145100	649985990	18940	18930	18940	18930	1398
300	20240530	145000	623521690	18930	18940	18940	18930	31
301	20240530	144900	622934810	18930	18930	18940	18930	41
302	20240530	144800	622158670	18930	18930	18930	18930	34
303	20240530	144700	621515050	18930	18930	18930	18930	25
304	20240530	144600	621041800	18930	18940	18950	18930	509
305	20240530	144500	611401280	18940	18940	18940	18940	29
306	20240530	144400	610852020	18940	18940	18940	18940	15
307	20240530	144300	610567920	18940	18940	18940	18940	59
308	20240530	144200	609450460	18940	18940	18940	18940	15
309	20240530	144100	609166360	18950	18950	18950	18940	28
310	20240530	144000	608636020	18940	18940	18940	18940	61
311	20240530	143900	607480680	18930	18930	18930	18930	25
312	20240530	143800	607007430	18930	18940	18940	18930	37
313	20240530	143700	606307000	18940	18960	18960	18930	2560
314	20240530	143600	557825520	18960	18960	18960	18950	48
315	20240530	143500	556915590	18960	18960	18960	18950	31
316	20240530	143400	556327980	18950	18940	18950	18940	47
317	20240530	143300	555437680	18950	18940	18950	18940	56
318	20240530	143200	554377030	18940	18950	18950	18940	40
319	20240530	143100	553619180	18960	18960	18960	18960	3
320	20240530	143000	553562300	18960	18960	18960	18960	42
321	20240530	142900	552765980	18960	18950	18960	18950	50
322	20240530	142800	551818170	18950	18940	18950	18940	43
323	20240530	142700	551003630	18940	18940	18950	18940	38
324	20240530	142600	550283890	18940	18940	18950	18940	95
325	20240530	142500	548483920	18940	18940	18950	18940	36
326	20240530	142400	547802070	18940	18950	18950	18940	87
327	20240530	142300	546153980	18940	18940	18950	18940	132
328	20240530	142200	543653330	18940	18940	18950	18940	44
329	20240530	142100	542819920	18940	18940	18940	18940	50
330	20240530	142000	541872920	18940	18940	18940	18940	18
331	20240530	141900	541532000	18940	18940	18950	18940	368
332	20240530	141800	534559270	18940	18950	18950	18940	22
333	20240530	141700	534142570	18940	18950	18950	18940	33
334	20240530	141600	533517540	18940	18940	18940	18940	48
335	20240530	141500	532608420	18940	18940	18940	18940	25
336	20240530	141400	532134920	18940	18940	18940	18940	52
337	20240530	141300	531150040	18950	18940	18950	18940	27
338	20240530	141200	530638650	18940	18940	18940	18940	38
339	20240530	141100	529918930	18940	18940	18940	18940	26
340	20240530	141000	529426490	18940	18940	18950	18940	55
341	20240530	140900	528384740	18940	18940	18940	18940	48
342	20240530	140800	527475620	18950	18950	18950	18940	55
343	20240530	140700	526433810	18940	18940	18940	18940	68
344	20240530	140600	525145890	18940	18950	18950	18940	51
345	20240530	140500	524179690	18940	18940	18940	18940	44
346	20240530	140400	523346330	18940	18940	18940	18940	45
347	20240530	140300	522494030	18940	18940	18940	18940	26
348	20240530	140200	522001590	18940	18940	18940	18940	36
349	20240530	140100	521319750	18940	18940	18940	18940	18
350	20240530	140000	520978830	18940	18940	18950	18940	43
351	20240530	135900	520164400	18940	18950	18950	18940	68
352	20240530	135800	518876470	18940	18940	18940	18940	25
353	20240530	135700	518402970	18940	18940	18940	18940	33
354	20240530	135600	517777950	18940	18940	18940	18940	27
355	20240530	135500	517266570	18940	18940	18950	18940	46
356	20240530	135400	516394990	18940	18950	18950	18940	37
357	20240530	135300	515693850	18950	18950	18960	18950	79
358	20240530	135200	514196740	18950	18960	18960	18950	13
359	20240530	135100	513950280	18960	18960	18960	18960	52
360	20240530	135000	512964360	18960	18950	18960	18950	39
361	20240530	134900	512225080	18940	18940	18940	18940	48
362	20240530	134800	511315960	18960	18950	18960	18950	43
363	20240530	134700	510500850	18950	18960	18960	18950	15
364	20240530	134600	510216550	18960	18960	18960	18960	33
365	20240530	134500	509590870	18960	18950	18960	18950	56
366	20240530	134400	508529660	18950	18950	18960	18950	76
367	20240530	134300	507089120	18940	18940	18940	18940	49
368	20240530	134200	506161060	18950	18950	18950	18950	1
369	20240530	134100	506142110	18940	18960	18960	18940	17
370	20240530	134000	505819810	18960	18950	18960	18940	435
371	20240530	133900	497576930	18950	18960	18960	18950	50
372	20240530	133800	496629100	18950	18950	18950	18950	15
373	20240530	133700	496344850	18960	18960	18960	18960	33
374	20240530	133600	495719170	18960	18950	18960	18950	557
375	20240530	133500	485162930	18950	18950	18950	18950	19
376	20240530	133400	484802880	18950	18950	18950	18950	21
377	20240530	133300	484404930	18950	18950	18950	18950	0
378	20240530	133200	484404930	18950	18950	18950	18950	10
379	20240530	133100	484215430	18950	18950	18950	18950	0
380	20240530	133000	484215430	18950	18960	18960	18950	47
381	20240530	132900	483324770	18960	18950	18960	18950	12
382	20240530	132800	483097360	18950	18950	18950	18950	0
383	20240530	132700	483097360	18950	18950	18950	18950	12
384	20240530	132600	482869960	18950	18950	18950	18950	0
385	20240530	132500	482869960	18950	18950	18950	18950	29
386	20240530	132400	482320410	18950	18950	18950	18950	16
387	20240530	132300	482017210	18950	18950	18950	18950	13
388	20240530	132200	481770860	18950	18950	18950	18950	155
389	20240530	132100	478833610	18950	18950	18950	18950	10
390	20240530	132000	478644110	18950	18950	18950	18950	33
391	20240530	131900	478018760	18950	18960	18960	18950	12
392	20240530	131800	477791350	18950	18950	18950	18950	17
393	20240530	131700	477469200	18950	18960	18960	18950	425
394	20240530	131600	469411370	18960	18960	18960	18960	43
395	20240530	131500	468596090	18960	18970	18970	18960	27
396	20240530	131400	468084090	18970	18970	18970	18970	173
397	20240530	131300	464802280	18970	18970	18970	18970	0
398	20240530	131200	464802280	18970	18970	18970	18970	10
399	20240530	131100	464612580	18970	18970	18970	18970	1
400	20240530	131000	464593610	18970	18980	18980	18970	111
401	20240530	130900	462487930	18970	18970	18970	18970	45
402	20240530	130800	461634280	18960	18960	18960	18960	43
403	20240530	130700	460819000	18960	18960	18960	18960	77
404	20240530	130600	459359080	18950	18950	18950	18950	10
405	20240530	130500	459169580	18960	18950	18960	18950	26
406	20240530	130400	458676820	18950	18960	18960	18950	15
407	20240530	130300	458392520	18950	18950	18950	18950	1
408	20240530	130200	458373570	18950	18950	18950	18950	10
409	20240530	130100	458184070	18950	18950	18950	18950	10
410	20240530	130000	457994570	18950	18960	18960	18950	29
411	20240530	125900	457444920	18960	18950	18960	18950	99
412	20240530	125800	455568090	18950	18950	18950	18950	9
413	20240530	125700	455397540	18950	18950	18950	18950	10
414	20240530	125600	455208040	18950	18950	18950	18950	28
415	20240530	125500	454677440	18950	18950	18950	18950	27
416	20240530	125400	454165790	18950	18950	18950	18950	0
417	20240530	125300	454165790	18950	18950	18950	18950	38
418	20240530	125200	453445690	18950	18950	18950	18950	0
419	20240530	125100	453445690	18950	18950	18950	18950	29
420	20240530	125000	452896140	18950	18950	18950	18950	9
421	20240530	124900	452725590	18950	18950	18950	18950	10
422	20240530	124800	452536090	18950	18950	18950	18950	27
423	20240530	124700	452024440	18950	18950	18950	18950	10
424	20240530	124600	451834940	18950	18960	18960	18950	39
425	20240530	124500	451095790	18960	18950	18960	18950	11
426	20240530	124400	450887330	18950	18950	18950	18950	10
427	20240530	124300	450697830	18950	18950	18950	18950	16
428	20240530	124200	450394630	18950	18950	18950	18950	4
429	20240530	124100	450318830	18950	18940	18950	18940	31
430	20240530	124000	449731570	18940	18940	18950	18940	38
431	20240530	123900	449011840	18940	18940	18940	18940	0
432	20240530	123800	449011840	18940	18940	18940	18940	0
433	20240530	123700	449011840	18940	18950	18950	18940	662
434	20240530	123600	436468050	18950	18950	18950	18950	33
435	20240530	123500	435842700	18950	18950	18950	18950	10
436	20240530	123400	435653200	18950	18950	18950	18950	10
437	20240530	123300	435463700	18950	18950	18950	18950	10
438	20240530	123200	435274200	18950	18950	18950	18950	0
439	20240530	123100	435274200	18950	18950	18950	18950	29
440	20240530	123000	434724650	18950	18950	18950	18950	209
441	20240530	122900	430764100	18950	18950	18950	18950	10
442	20240530	122800	430574600	18960	18960	18960	18960	22
443	20240530	122700	430157480	18950	18950	18950	18950	21
444	20240530	122600	429759530	18950	18950	18950	18950	20
445	20240530	122500	429380530	18950	18950	18950	18950	10
446	20240530	122400	429191030	18950	18960	18960	18950	10
447	20240530	122300	429001520	18950	18960	18960	18950	11
448	20240530	122200	428793060	18950	18950	18950	18950	0
449	20240530	122100	428793060	18950	18950	18950	18950	29
450	20240530	122000	428243510	18950	18950	18950	18950	0
451	20240530	121900	428243510	18950	18950	18950	18950	1
452	20240530	121800	428224560	18970	18970	18970	18970	104
453	20240530	121700	426251680	18970	18960	18970	18960	286
454	20240530	121600	420828060	18950	18950	18950	18950	46
455	20240530	121500	419956360	18950	18950	18950	18950	0
456	20240530	121400	419956360	18950	18950	18950	18950	23
457	20240530	121300	419520510	18960	18960	18960	18960	2
458	20240530	121200	419482590	18950	18960	18960	18950	12
459	20240530	121100	419255180	18950	18960	18960	18950	34
460	20240530	121000	418610860	18950	18970	18970	18950	14
461	20240530	120900	418345530	18950	18950	18950	18950	0
462	20240530	120800	418345530	18950	18960	18970	18950	773
463	20240530	120700	403684720	18950	18950	18950	18950	40
464	20240530	120600	402926720	18950	18950	18950	18950	518
465	20240530	120500	393110620	18950	18950	18950	18950	24
466	20240530	120400	392655820	18950	18950	18950	18950	0
467	20240530	120300	392655820	18950	18950	18950	18950	12
468	20240530	120200	392428420	18950	18950	18960	18950	67
469	20240530	120100	391158510	18950	18960	18960	18950	19
470	20240530	120000	390798410	18950	18950	18950	18950	0
471	20240530	115900	390798410	18950	18950	18950	18950	12
472	20240530	115800	390571010	18950	18950	18950	18950	11
473	20240530	115700	390362560	18950	18950	18950	18950	35
474	20240530	115600	389699310	18950	18960	18960	18950	15
475	20240530	115500	389414940	18950	18950	18960	18950	31
476	20240530	115400	388827460	18950	18950	18950	18950	12
477	20240530	115300	388600060	18950	18950	18950	18950	0
478	20240530	115200	388600060	18950	18950	18960	18950	87
479	20240530	115100	386951080	18950	18950	18950	18950	0
480	20240530	115000	386951080	18950	18960	18960	18950	40
481	20240530	114900	386192830	18960	18950	18960	18950	14
482	20240530	114800	385927520	18950	18960	18960	18950	18
483	20240530	114700	385586370	18950	18950	18950	18950	23
484	20240530	114600	385150520	18950	18950	18950	18950	63
485	20240530	114500	383956670	18950	18950	18950	18950	9
486	20240530	114400	383786120	18950	18950	18960	18950	312
487	20240530	114300	377873700	18950	18950	18950	18950	0
488	20240530	114200	377873700	18950	18960	18960	18950	57
489	20240530	114100	376793540	18950	18950	18950	18950	26
490	20240530	114000	376300840	18950	18950	18950	18950	17
491	20240530	113900	375978690	18950	18970	18970	18950	10
492	20240530	113800	375789170	18960	18960	18960	18950	72
493	20240530	113700	374424060	18960	18960	18960	18950	71
494	20240530	113600	373078190	18950	18960	18960	18950	12
495	20240530	113500	372850680	18960	18960	18960	18960	12
496	20240530	113400	372623160	18960	18960	18960	18960	0
497	20240530	113300	372623160	18960	18960	18960	18960	24
498	20240530	113200	372168120	18960	18960	18960	18960	33
499	20240530	113100	371542440	18960	18970	18970	18950	8
500	20240530	113000	371390720	18950	18970	18970	18950	376
501	20240530	112900	364262190	18960	18970	18970	18960	13
502	20240530	112800	364015700	18970	18980	18990	18960	376
503	20240530	112700	356879900	18980	18990	18990	18980	25
504	20240530	112600	356405390	18980	18980	18980	18980	23
505	20240530	112500	355968850	18980	18990	18990	18980	6
506	20240530	112400	355854920	18980	18980	18990	18980	17
507	20240530	112300	355532220	18980	18980	18980	18980	12
508	20240530	112200	355304460	18980	18980	18980	18980	32
509	20240530	112100	354697100	18980	18980	18980	18980	0
510	20240530	112000	354697100	18980	18980	18980	18980	32
511	20240530	111900	354089740	18980	18980	18980	18980	0
512	20240530	111800	354089740	18980	18980	18980	18980	36
513	20240530	111700	353406460	18980	18980	18980	18980	0
514	20240530	111600	353406460	18980	18980	18980	18980	22
515	20240530	111500	352988900	18980	18980	18980	18980	10
516	20240530	111400	352799100	18990	18990	18990	18990	2
517	20240530	111300	352761120	18980	18980	18990	18980	60
518	20240530	111200	351622170	18980	18980	18980	18980	0
519	20240530	111100	351622170	18980	18990	18990	18980	18
520	20240530	111000	351280520	18980	18980	18980	18970	72
521	20240530	110900	349914060	18970	18970	18970	18970	20
522	20240530	110800	349534660	18970	18970	18970	18970	51
523	20240530	110700	348567190	18970	18970	18970	18970	19
524	20240530	110600	348206760	18980	18980	18980	18980	9
525	20240530	110500	348035940	18980	18980	18980	18980	4
526	20240530	110400	347960020	18980	18970	18980	18970	36
527	20240530	110300	347276840	18970	18970	18980	18970	35
528	20240530	110200	346612880	18970	18970	18970	18970	15
529	20240530	110100	346328330	18970	18970	18970	18970	0
530	20240530	110000	346328330	18970	18990	18990	18970	24
531	20240530	105900	345872920	18980	18970	18980	18970	13
532	20240530	105800	345626190	18960	18980	18980	18960	1860
533	20240530	105700	310327780	18990	18980	18990	18980	276
534	20240530	105600	305086640	18990	18980	18990	18980	11
535	20240530	105500	304877850	18990	18990	18990	18990	23
536	20240530	105400	304441080	18980	18990	18990	18980	45
537	20240530	105300	303586720	18980	18980	18980	18980	19
538	20240530	105200	303226100	18980	18980	18980	18980	10
539	20240530	105100	303036300	18990	18980	18990	18980	51
540	20240530	105000	302067820	18980	18990	18990	18980	12
541	20240530	104900	301840040	18980	18980	18980	18980	2
542	20240530	104800	301802080	18980	18980	18980	18980	29
543	20240530	104700	301251660	18980	18980	18980	18980	10
544	20240530	104600	301061860	18980	18980	18980	18980	0
545	20240530	104500	301061860	18980	18980	18980	18980	47
546	20240530	104400	300169800	18980	18980	18980	18980	11
547	20240530	104300	299961020	18970	18970	18980	18970	31
548	20240530	104200	299372930	18980	18980	18980	18980	56
549	20240530	104100	298310050	18970	18980	18980	18970	106
550	20240530	104000	296298480	18980	18980	18980	18980	0
551	20240530	103900	296298480	18980	18970	18980	18970	20
552	20240530	103800	295919030	18970	18970	18970	18970	21
553	20240530	103700	295520660	18970	18980	18980	18970	15
554	20240530	103600	295236060	18980	18980	18980	18980	5
555	20240530	103500	295141160	18970	18970	18970	18970	10
556	20240530	103400	294951460	18970	18970	18970	18970	13
557	20240530	103300	294704850	18970	18980	18980	18970	21
558	20240530	103200	294306460	18970	18970	18970	18970	10
559	20240530	103100	294116760	18980	18980	18980	18980	90
560	20240530	103000	292408560	18970	18970	18980	18970	86
561	20240530	102900	290776620	18980	18970	18980	18970	49
562	20240530	102800	289846790	18970	18970	18970	18970	30
563	20240530	102700	289277690	18980	18980	18980	18980	1
564	20240530	102600	289258710	18980	18970	18980	18970	40
565	20240530	102500	288499610	18970	18970	18970	18970	0
566	20240530	102400	288499610	18970	18970	18970	18970	34
567	20240530	102300	287854630	18980	18980	18980	18980	22
568	20240530	102200	287437070	18970	18960	18970	18960	51
569	20240530	102100	286469700	18960	18960	18960	18960	10
570	20240530	102000	286280100	18960	18960	18960	18960	0
571	20240530	101900	286280100	18960	18960	18960	18960	29
572	20240530	101800	285730260	18980	18970	18980	18960	56
573	20240530	101700	284667800	18960	18960	18960	18960	10
574	20240530	101600	284478200	18960	18960	18960	18960	134
575	20240530	101500	281937560	18960	18960	18960	18950	43
576	20240530	101400	281122380	18960	18950	18960	18950	20
577	20240530	101300	280743370	18960	18950	18960	18950	70
578	20240530	101200	279416770	18950	18950	18950	18950	0
579	20240530	101100	279416770	18950	18960	18960	18950	159
580	20240530	101000	276402230	18960	18960	18960	18960	1
581	20240530	100900	276383270	18950	18960	18960	18950	30
582	20240530	100800	275814760	18960	18950	18960	18950	18
583	20240530	100700	275473580	18960	18960	18960	18960	1
584	20240530	100600	275454620	18950	18950	18950	18950	20
585	20240530	100500	275075620	18950	18950	18950	18950	0
586	20240530	100400	275075620	18950	18960	18960	18950	25
587	20240530	100300	274601810	18960	18960	18960	18960	0
588	20240530	100200	274601810	18960	18950	18960	18950	17
589	20240530	100100	274279600	18950	18950	18950	18950	18
590	20240530	100000	273938500	18950	18950	18950	18950	91
591	20240530	095900	272214050	18940	18940	18940	18940	19
592	20240530	095800	271854190	18940	18950	18950	18940	30
593	20240530	095700	271285790	18950	18950	18950	18950	0
594	20240530	095600	271285790	18950	18950	18950	18940	38
595	20240530	095500	270565790	18950	18950	18950	18950	26
596	20240530	095400	270073090	18940	18950	18950	18940	167
597	20240530	095300	266909060	18950	18940	18950	18940	18
598	20240530	095200	266568060	18950	18950	18950	18950	15
599	20240530	095100	266283810	18940	18950	18950	18940	95
600	20240530	095000	264484000	18980	18980	18980	18980	25
601	20240530	094900	264009500	18980	18960	18980	18960	152
602	20240530	094800	261126650	18980	18960	18990	18960	6
603	20240530	094700	261012750	18950	18960	18990	18950	512
604	20240530	094600	251292810	18960	18960	18960	18960	2
605	20240530	094500	251254890	18950	18950	18950	18940	90
606	20240530	094400	249549490	18940	18940	18940	18930	146
607	20240530	094300	246784370	18930	18940	18940	18930	16
608	20240530	094200	246481460	18930	18950	18950	18930	235
609	20240530	094100	242029210	18940	18940	18960	18940	126
610	20240530	094000	239642340	18950	18930	18950	18930	359
611	20240530	093900	232843020	18930	18940	18940	18930	83
612	20240530	093800	231271040	18940	18940	18940	18930	62
613	20240530	093700	230096870	18930	18930	18940	18930	65
614	20240530	093600	228866360	18930	18940	18940	18930	50
615	20240530	093500	227919550	18940	18930	18940	18930	25
616	20240530	093400	227446280	18930	18940	18940	18930	115
617	20240530	093300	225268280	18940	18920	18940	18920	900
618	20240530	093200	208231030	18920	18930	18930	18920	143
619	20240530	093100	205524680	18940	18940	18940	18930	495
620	20240530	093000	196150600	18940	18950	18950	18940	67
621	20240530	092900	194881530	18940	18960	18960	18940	2094
622	20240530	092800	155196700	18960	18970	18970	18960	113
623	20240530	092700	153054020	18970	18960	18970	18960	122
624	20240530	092600	150740560	18970	18960	18970	18960	22
625	20240530	092500	150323380	18970	18960	18970	18960	56
626	20240530	092400	149261350	18970	18970	18970	18970	67
627	20240530	092300	147990360	18960	18960	18960	18960	10
628	20240530	092200	147800760	18960	18960	18960	18960	0
629	20240530	092100	147800760	18960	18970	18970	18960	13
630	20240530	092000	147554250	18960	18960	18960	18950	107
631	20240530	091900	145525720	18960	18950	18960	18950	339
632	20240530	091800	139100640	18950	18960	18960	18950	2213
633	20240530	091700	97151510	18960	18960	18970	18960	69
634	20240530	091600	95842820	18960	18970	18970	18960	280
635	20240530	091500	90531720	18970	18990	18990	18970	88
636	20240530	091400	88862290	18970	18980	18990	18970	655
637	20240530	091300	76431710	18980	18980	18980	18980	1
638	20240530	091200	76412730	18970	18970	18970	18970	10
639	20240530	091100	76223030	18980	18980	18990	18980	284
640	20240530	091000	70832630	18970	18980	18980	18970	389
641	20240530	090900	63450610	18980	18980	18980	18980	230
642	20240530	090800	59085210	18970	18990	18990	18970	136
643	20240530	090700	56503610	18990	18970	18990	18970	29
644	20240530	090600	55953280	18970	18970	18970	18960	190
645	20240530	090500	52349280	18970	18970	18980	18960	203
646	20240530	090400	48499090	18970	18980	18980	18960	369
647	20240530	090300	41499370	18980	18980	18980	18970	279
648	20240530	090200	36205770	18980	19010	19010	18980	144
649	20240530	090100	33472100	19010	19000	19010	18970	750
650	20240530	090000	19229540	19000	19000	19130	19000	1012