KissMeData/077970/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195200	575562040	13290	13290	13290	13290	2073
3	20240531	195100	575562040	13290	13290	13290	13290	0
4	20240531	195000	575562040	13290	13290	13290	13290	0
5	20240531	194900	575562040	13290	13290	13290	13290	0
6	20240531	194800	575562040	13290	13290	13290	13290	0
7	20240531	194700	575562040	13290	13290	13290	13290	0
8	20240531	194600	575562040	13290	13290	13290	13290	0
9	20240531	194500	575562040	13290	13290	13290	13290	0
10	20240531	194400	575562040	13290	13290	13290	13290	0
11	20240531	194300	575562040	13290	13290	13290	13290	0
12	20240531	194200	575562040	13290	13290	13290	13290	0
13	20240531	194100	575562040	13290	13290	13290	13290	0
14	20240531	194000	575562040	13290	13290	13290	13290	0
15	20240531	193900	575562040	13290	13290	13290	13290	0
16	20240531	193800	575562040	13290	13290	13290	13290	0
17	20240531	193700	575562040	13290	13290	13290	13290	0
18	20240531	193600	575562040	13290	13290	13290	13290	0
19	20240531	193500	575562040	13290	13290	13290	13290	0
20	20240531	193400	575562040	13290	13290	13290	13290	0
21	20240531	193300	575562040	13290	13290	13290	13290	0
22	20240531	193200	575562040	13290	13290	13290	13290	0
23	20240531	193100	575562040	13290	13290	13290	13290	0
24	20240531	193000	575562040	13290	13290	13290	13290	0
25	20240531	192900	575562040	13290	13290	13290	13290	0
26	20240531	192800	575562040	13290	13290	13290	13290	0
27	20240531	192700	575562040	13290	13290	13290	13290	0
28	20240531	192600	575562040	13290	13290	13290	13290	0
29	20240531	192500	575562040	13290	13290	13290	13290	0
30	20240531	192400	575562040	13290	13290	13290	13290	0
31	20240531	192300	575562040	13290	13290	13290	13290	0
32	20240531	192200	575562040	13290	13290	13290	13290	2073
33	20240531	192100	575562040	13290	13290	13290	13290	0
34	20240531	192000	575562040	13290	13290	13290	13290	0
35	20240531	191900	575562040	13290	13290	13290	13290	0
36	20240531	191800	575562040	13290	13290	13290	13290	0
37	20240531	191700	575562040	13290	13290	13290	13290	0
38	20240531	191600	575562040	13290	13290	13290	13290	0
39	20240531	191500	575562040	13290	13290	13290	13290	0
40	20240531	191400	575562040	13290	13290	13290	13290	0
41	20240531	191300	575562040	13290	13290	13290	13290	0
42	20240531	191200	575562040	13290	13290	13290	13290	0
43	20240531	191100	575562040	13290	13290	13290	13290	0
44	20240531	191000	575562040	13290	13290	13290	13290	0
45	20240531	190900	575562040	13290	13290	13290	13290	0
46	20240531	190800	575562040	13290	13290	13290	13290	0
47	20240531	190700	575562040	13290	13290	13290	13290	0
48	20240531	190600	575562040	13290	13290	13290	13290	0
49	20240531	190500	575562040	13290	13290	13290	13290	0
50	20240531	190400	575562040	13290	13290	13290	13290	0
51	20240531	190300	575562040	13290	13290	13290	13290	0
52	20240531	190200	575562040	13290	13290	13290	13290	0
53	20240531	190100	575562040	13290	13290	13290	13290	0
54	20240531	190000	575562040	13290	13290	13290	13290	0
55	20240531	185900	575562040	13290	13290	13290	13290	0
56	20240531	185800	575562040	13290	13290	13290	13290	0
57	20240531	185700	575562040	13290	13290	13290	13290	0
58	20240531	185600	575562040	13290	13290	13290	13290	0
59	20240531	185500	575562040	13290	13290	13290	13290	0
60	20240531	185400	575562040	13290	13290	13290	13290	0
61	20240531	185300	575562040	13290	13290	13290	13290	0
62	20240531	185200	575562040	13290	13290	13290	13290	2073
63	20240531	185100	575562040	13290	13290	13290	13290	0
64	20240531	185000	575562040	13290	13290	13290	13290	0
65	20240531	184900	575562040	13290	13290	13290	13290	0
66	20240531	184800	575562040	13290	13290	13290	13290	0
67	20240531	184700	575562040	13290	13290	13290	13290	0
68	20240531	184600	575562040	13290	13290	13290	13290	0
69	20240531	184500	575562040	13290	13290	13290	13290	0
70	20240531	184400	575562040	13290	13290	13290	13290	0
71	20240531	184300	575562040	13290	13290	13290	13290	0
72	20240531	184200	575562040	13290	13290	13290	13290	0
73	20240531	184100	575562040	13290	13290	13290	13290	0
74	20240531	184000	575562040	13290	13290	13290	13290	0
75	20240531	183900	575562040	13290	13290	13290	13290	0
76	20240531	183800	575562040	13290	13290	13290	13290	0
77	20240531	183700	575562040	13290	13290	13290	13290	0
78	20240531	183600	575562040	13290	13290	13290	13290	0
79	20240531	183500	575562040	13290	13290	13290	13290	0
80	20240531	183400	575562040	13290	13290	13290	13290	0
81	20240531	183300	575562040	13290	13290	13290	13290	0
82	20240531	183200	575562040	13290	13290	13290	13290	0
83	20240531	183100	575562040	13290	13290	13290	13290	0
84	20240531	183000	575562040	13290	13290	13290	13290	0
85	20240531	182900	575562040	13290	13290	13290	13290	0
86	20240531	182800	575562040	13290	13290	13290	13290	0
87	20240531	182700	575562040	13290	13290	13290	13290	0
88	20240531	182600	575562040	13290	13290	13290	13290	0
89	20240531	182500	575562040	13290	13290	13290	13290	0
90	20240531	182400	575562040	13290	13290	13290	13290	0
91	20240531	182300	575562040	13290	13290	13290	13290	0
92	20240531	182200	575562040	13290	13290	13290	13290	2073
93	20240531	182100	575562040	13290	13290	13290	13290	0
94	20240531	182000	575562040	13290	13290	13290	13290	0
95	20240531	181900	575562040	13290	13290	13290	13290	0
96	20240531	181800	575562040	13290	13290	13290	13290	0
97	20240531	181700	575562040	13290	13290	13290	13290	0
98	20240531	181600	575562040	13290	13290	13290	13290	0
99	20240531	181500	575562040	13290	13290	13290	13290	0
100	20240531	181400	575562040	13290	13290	13290	13290	0
101	20240531	181300	575562040	13290	13290	13290	13290	0
102	20240531	181200	575562040	13290	13290	13290	13290	0
103	20240531	181100	575562040	13290	13290	13290	13290	0
104	20240531	181000	575562040	13290	13290	13290	13290	0
105	20240531	180900	575562040	13290	13290	13290	13290	0
106	20240531	180800	575562040	13290	13290	13290	13290	0
107	20240531	180700	575562040	13290	13290	13290	13290	0
108	20240531	180600	575562040	13290	13290	13290	13290	0
109	20240531	180500	575562040	13290	13290	13290	13290	0
110	20240531	180400	575562040	13290	13290	13290	13290	0
111	20240531	180300	575562040	13290	13290	13290	13290	0
112	20240531	180200	575562040	13290	13290	13290	13290	0
113	20240531	180100	575562040	13290	13290	13290	13290	0
114	20240531	180000	575562040	13290	13290	13290	13290	0
115	20240531	175900	575562040	13290	13290	13290	13290	0
116	20240531	175800	575562040	13290	13290	13290	13290	0
117	20240531	175700	575562040	13290	13290	13290	13290	0
118	20240531	175600	575562040	13290	13290	13290	13290	0
119	20240531	175500	575562040	13290	13290	13290	13290	0
120	20240531	175400	575562040	13290	13290	13290	13290	0
121	20240531	175300	575562040	13290	13290	13290	13290	0
122	20240531	175200	575562040	13290	13290	13290	13290	2073
123	20240531	175100	575562040	13290	13290	13290	13290	0
124	20240531	175000	575562040	13290	13290	13290	13290	0
125	20240531	174900	575562040	13290	13290	13290	13290	0
126	20240531	174800	575562040	13290	13290	13290	13290	0
127	20240531	174700	575562040	13290	13290	13290	13290	0
128	20240531	174600	575562040	13290	13290	13290	13290	0
129	20240531	174500	575562040	13290	13290	13290	13290	0
130	20240531	174400	575562040	13290	13290	13290	13290	0
131	20240531	174300	575562040	13290	13290	13290	13290	0
132	20240531	174200	575562040	13290	13290	13290	13290	0
133	20240531	174100	575562040	13290	13290	13290	13290	0
134	20240531	174000	575562040	13290	13290	13290	13290	0
135	20240531	173900	575562040	13290	13290	13290	13290	0
136	20240531	173800	575562040	13290	13290	13290	13290	0
137	20240531	173700	575562040	13290	13290	13290	13290	0
138	20240531	173600	575562040	13290	13290	13290	13290	0
139	20240531	173500	575562040	13290	13290	13290	13290	0
140	20240531	173400	575562040	13290	13290	13290	13290	0
141	20240531	173300	575562040	13290	13290	13290	13290	0
142	20240531	173200	575562040	13290	13290	13290	13290	0
143	20240531	173100	575562040	13290	13290	13290	13290	0
144	20240531	173000	575562040	13290	13290	13290	13290	0
145	20240531	172900	575562040	13290	13290	13290	13290	0
146	20240531	172800	575562040	13290	13290	13290	13290	0
147	20240531	172700	575562040	13290	13290	13290	13290	0
148	20240531	172600	575562040	13290	13290	13290	13290	0
149	20240531	172500	575562040	13290	13290	13290	13290	0
150	20240531	172400	575562040	13290	13290	13290	13290	0
151	20240531	172300	575562040	13290	13290	13290	13290	0
152	20240531	172200	575562040	13290	13290	13290	13290	2073
153	20240531	172100	575562040	13290	13290	13290	13290	0
154	20240531	172000	575562040	13290	13290	13290	13290	0
155	20240531	171900	575562040	13290	13290	13290	13290	0
156	20240531	171800	575562040	13290	13290	13290	13290	0
157	20240531	171700	575562040	13290	13290	13290	13290	0
158	20240531	171600	575562040	13290	13290	13290	13290	0
159	20240531	171500	575562040	13290	13290	13290	13290	0
160	20240531	171400	575562040	13290	13290	13290	13290	0
161	20240531	171300	575562040	13290	13290	13290	13290	0
162	20240531	171200	575562040	13290	13290	13290	13290	0
163	20240531	171100	575562040	13290	13290	13290	13290	0
164	20240531	171000	575562040	13290	13290	13290	13290	0
165	20240531	170900	575562040	13290	13290	13290	13290	0
166	20240531	170800	575562040	13290	13290	13290	13290	0
167	20240531	170700	575562040	13290	13290	13290	13290	0
168	20240531	170600	575562040	13290	13290	13290	13290	0
169	20240531	170500	575562040	13290	13290	13290	13290	0
170	20240531	170400	575562040	13290	13290	13290	13290	0
171	20240531	170300	575562040	13290	13290	13290	13290	0
172	20240531	170200	575562040	13290	13290	13290	13290	0
173	20240531	170100	575562040	13290	13290	13290	13290	0
174	20240531	170000	575562040	13290	13290	13290	13290	0
175	20240531	165900	575562040	13290	13290	13290	13290	0
176	20240531	165800	575562040	13290	13290	13290	13290	0
177	20240531	165700	575562040	13290	13290	13290	13290	0
178	20240531	165600	575562040	13290	13290	13290	13290	0
179	20240531	165500	575562040	13290	13290	13290	13290	0
180	20240531	165400	575562040	13290	13290	13290	13290	0
181	20240531	165300	575562040	13290	13290	13290	13290	0
182	20240531	165200	575562040	13290	13290	13290	13290	2073
183	20240531	165100	575562040	13290	13290	13290	13290	0
184	20240531	165000	575562040	13290	13290	13290	13290	0
185	20240531	164900	575562040	13290	13290	13290	13290	0
186	20240531	164800	575562040	13290	13290	13290	13290	0
187	20240531	164700	575562040	13290	13290	13290	13290	0
188	20240531	164600	575562040	13290	13290	13290	13290	0
189	20240531	164500	575562040	13290	13290	13290	13290	0
190	20240531	164400	575562040	13290	13290	13290	13290	0
191	20240531	164300	575562040	13290	13290	13290	13290	0
192	20240531	164200	575562040	13290	13290	13290	13290	0
193	20240531	164100	575562040	13290	13290	13290	13290	0
194	20240531	164000	575562040	13290	13290	13290	13290	0
195	20240531	163900	575562040	13290	13290	13290	13290	0
196	20240531	163800	575562040	13290	13290	13290	13290	0
197	20240531	163700	575562040	13290	13290	13290	13290	0
198	20240531	163600	575562040	13290	13290	13290	13290	0
199	20240531	163500	575562040	13290	13290	13290	13290	0
200	20240531	163400	575562040	13290	13290	13290	13290	0
201	20240531	163300	575562040	13290	13290	13290	13290	0
202	20240531	163200	575562040	13290	13290	13290	13290	0
203	20240531	163100	575562040	13290	13290	13290	13290	0
204	20240531	163000	575562040	13290	13290	13290	13290	0
205	20240531	162900	575562040	13290	13290	13290	13290	0
206	20240531	162800	575562040	13290	13290	13290	13290	0
207	20240531	162700	575562040	13290	13290	13290	13290	0
208	20240531	162600	575562040	13290	13290	13290	13290	0
209	20240531	162500	575562040	13290	13290	13290	13290	0
210	20240531	162400	575562040	13290	13290	13290	13290	0
211	20240531	162300	575562040	13290	13290	13290	13290	0
212	20240531	162200	575562040	13290	13290	13290	13290	2073
213	20240531	162100	575562040	13290	13290	13290	13290	0
214	20240531	162000	575562040	13290	13290	13290	13290	0
215	20240531	161900	575562040	13290	13290	13290	13290	0
216	20240531	161800	575562040	13290	13290	13290	13290	0
217	20240531	161700	575562040	13290	13290	13290	13290	0
218	20240531	161600	575562040	13290	13290	13290	13290	0
219	20240531	161500	575562040	13290	13290	13290	13290	0
220	20240531	161400	575562040	13290	13290	13290	13290	0
221	20240531	161300	575562040	13290	13290	13290	13290	0
222	20240531	161200	575562040	13290	13290	13290	13290	0
223	20240531	161100	575562040	13290	13290	13290	13290	0
224	20240531	161000	575562040	13290	13290	13290	13290	0
225	20240531	160900	575562040	13290	13290	13290	13290	0
226	20240531	160800	575562040	13290	13290	13290	13290	0
227	20240531	160700	575562040	13290	13290	13290	13290	0
228	20240531	160600	575562040	13290	13290	13290	13290	0
229	20240531	160500	575562040	13290	13290	13290	13290	0
230	20240531	160400	575562040	13290	13290	13290	13290	0
231	20240531	160300	575562040	13290	13290	13290	13290	0
232	20240531	160200	575562040	13290	13290	13290	13290	0
233	20240531	160100	575562040	13290	13290	13290	13290	0
234	20240531	160000	575562040	13290	13290	13290	13290	0
235	20240531	155900	575562040	13290	13290	13290	13290	0
236	20240531	155800	575562040	13290	13290	13290	13290	0
237	20240531	155700	575562040	13290	13290	13290	13290	0
238	20240531	155600	575562040	13290	13290	13290	13290	0
239	20240531	155500	575562040	13290	13290	13290	13290	0
240	20240531	155400	575562040	13290	13290	13290	13290	0
241	20240531	155300	575562040	13290	13290	13290	13290	0
242	20240531	155200	575562040	13290	13290	13290	13290	2073
243	20240531	155100	575562040	13290	13290	13290	13290	0
244	20240531	155000	575562040	13290	13290	13290	13290	0
245	20240531	154900	575562040	13290	13290	13290	13290	0
246	20240531	154800	575562040	13290	13290	13290	13290	0
247	20240531	154700	575562040	13290	13290	13290	13290	0
248	20240531	154600	575562040	13290	13290	13290	13290	0
249	20240531	154500	575562040	13290	13290	13290	13290	0
250	20240531	154400	575562040	13290	13290	13290	13290	0
251	20240531	154300	575562040	13290	13290	13290	13290	0
252	20240531	154200	575562040	13290	13290	13290	13290	0
253	20240531	154100	575562040	13290	13290	13290	13290	0
254	20240531	154000	575562040	13290	13290	13290	13290	0
255	20240531	153900	575562040	13290	13290	13290	13290	0
256	20240531	153800	575562040	13290	13290	13290	13290	0
257	20240531	153700	575562040	13290	13290	13290	13290	0
258	20240531	153600	575562040	13290	13290	13290	13290	0
259	20240531	153500	575562040	13290	13290	13290	13290	0
260	20240531	153400	575562040	13290	13290	13290	13290	0
261	20240531	153300	575562040	13290	13290	13290	13290	0
262	20240531	153200	575562040	13290	13290	13290	13290	0
263	20240531	153100	575562040	13290	13290	13290	13290	0
264	20240531	153000	575562040	13290	13290	13290	13290	2073
265	20240531	152900	548011870	13250	13250	13250	13250	0
266	20240531	152800	548011870	13250	13250	13250	13250	0
267	20240531	152700	548011870	13250	13250	13250	13250	0
268	20240531	152600	548011870	13250	13250	13250	13250	0
269	20240531	152500	548011870	13250	13250	13250	13250	0
270	20240531	152400	548011870	13250	13250	13250	13250	0
271	20240531	152300	548011870	13250	13250	13250	13250	0
272	20240531	152200	548011870	13250	13250	13250	13250	0
273	20240531	152100	548011870	13250	13250	13250	13250	0
274	20240531	152000	548011870	13250	13250	13250	13250	0
275	20240531	151900	548011870	13250	13250	13250	13250	1
276	20240531	151800	547998620	13300	13280	13300	13280	301
277	20240531	151700	543996840	13230	13250	13250	13230	62
278	20240531	151600	543176180	13280	13280	13280	13280	5
279	20240531	151500	543109780	13280	13280	13280	13280	223
280	20240531	151400	540148340	13230	13230	13230	13230	1
281	20240531	151300	540135110	13290	13290	13290	13290	0
282	20240531	151200	540135110	13290	13290	13290	13290	19
283	20240531	151100	539882600	13290	13290	13290	13290	15
284	20240531	151000	539683250	13250	13290	13290	13250	2
285	20240531	150900	539656710	13220	13220	13220	13220	0
286	20240531	150800	539656710	13220	13220	13220	13220	0
287	20240531	150700	539656710	13220	13220	13220	13220	1
288	20240531	150600	539643490	13220	13220	13220	13220	0
289	20240531	150500	539643490	13220	13220	13220	13220	0
290	20240531	150400	539643490	13220	13220	13220	13220	1
291	20240531	150300	539630270	13250	13250	13250	13250	0
292	20240531	150200	539630270	13250	13250	13250	13250	0
293	20240531	150100	539630270	13250	13270	13270	13250	1263
294	20240531	150000	522892320	13300	13300	13300	13300	0
295	20240531	145900	522892320	13300	13300	13300	13300	0
296	20240531	145800	522892320	13300	13280	13300	13270	426
297	20240531	145700	517236780	13290	13290	13290	13290	166
298	20240531	145600	515030640	13290	13290	13290	13290	0
299	20240531	145500	515030640	13290	13290	13290	13290	260
300	20240531	145400	511575240	13290	13290	13290	13290	1
301	20240531	145300	511561950	13300	13300	13300	13300	1
302	20240531	145200	511548650	13290	13290	13290	13290	0
303	20240531	145100	511548650	13290	13290	13290	13290	0
304	20240531	145000	511548650	13290	13290	13290	13290	1
305	20240531	144900	511535360	13300	13300	13300	13300	0
306	20240531	144800	511535360	13300	13300	13300	13300	0
307	20240531	144700	511535360	13300	13290	13300	13290	49
308	20240531	144600	510884140	13300	13300	13300	13300	0
309	20240531	144500	510884140	13300	13300	13300	13300	0
310	20240531	144400	510884140	13300	13300	13300	13300	177
311	20240531	144300	508530040	13290	13290	13290	13290	0
312	20240531	144200	508530040	13290	13290	13290	13290	106
313	20240531	144100	507121300	13290	13290	13290	13290	0
314	20240531	144000	507121300	13290	13290	13290	13290	0
315	20240531	143900	507121300	13290	13290	13290	13290	0
316	20240531	143800	507121300	13290	13290	13290	13290	19
317	20240531	143700	506868790	13280	13280	13280	13280	0
318	20240531	143600	506868790	13280	13280	13280	13280	0
319	20240531	143500	506868790	13280	13280	13280	13280	0
320	20240531	143400	506868790	13280	13280	13280	13280	0
321	20240531	143300	506868790	13280	13280	13280	13280	0
322	20240531	143200	506868790	13280	13280	13280	13280	0
323	20240531	143100	506868790	13280	13320	13320	13280	56
324	20240531	143000	506124700	13290	13290	13290	13290	0
325	20240531	142900	506124700	13290	13290	13290	13290	0
326	20240531	142800	506124700	13290	13300	13300	13290	69
327	20240531	142700	505207640	13320	13330	13330	13320	101
328	20240531	142600	503861320	13330	13360	13360	13330	1029
329	20240531	142500	490135120	13360	13360	13360	13360	1
330	20240531	142400	490121760	13360	13360	13360	13360	0
331	20240531	142300	490121760	13360	13360	13360	13360	0
332	20240531	142200	490121760	13360	13360	13360	13360	0
333	20240531	142100	490121760	13360	13360	13360	13360	0
334	20240531	142000	490121760	13360	13350	13360	13350	389
335	20240531	141900	484924830	13360	13360	13360	13360	89
336	20240531	141800	483735790	13360	13360	13360	13360	0
337	20240531	141700	483735790	13360	13360	13360	13360	0
338	20240531	141600	483735790	13360	13360	13360	13360	1
339	20240531	141500	483722430	13360	13360	13360	13360	0
340	20240531	141400	483722430	13360	13360	13360	13360	0
341	20240531	141300	483722430	13360	13360	13360	13360	0
342	20240531	141200	483722430	13360	13360	13360	13360	0
343	20240531	141100	483722430	13360	13360	13360	13360	0
344	20240531	141000	483722430	13360	13360	13360	13360	63
345	20240531	140900	482880750	13360	13360	13360	13360	1
346	20240531	140800	482867390	13340	13340	13340	13340	684
347	20240531	140700	473742830	13340	13340	13340	13340	5
348	20240531	140600	473676130	13340	13340	13340	13340	5
349	20240531	140500	473609430	13340	13340	13340	13340	0
350	20240531	140400	473609430	13340	13340	13340	13340	0
351	20240531	140300	473609430	13340	13340	13340	13340	200
352	20240531	140200	470941430	13340	13340	13340	13340	3
353	20240531	140100	470901410	13330	13330	13330	13330	0
354	20240531	140000	470901410	13330	13330	13330	13330	27
355	20240531	135900	470541500	13330	13330	13330	13330	46
356	20240531	135800	469928320	13330	13330	13330	13330	37
357	20240531	135700	469435110	13330	13330	13330	13330	80
358	20240531	135600	468368710	13300	13300	13300	13300	0
359	20240531	135500	468368710	13300	13300	13300	13300	0
360	20240531	135400	468368710	13300	13300	13300	13300	0
361	20240531	135300	468368710	13300	13300	13300	13300	0
362	20240531	135200	468368710	13300	13300	13300	13300	0
363	20240531	135100	468368710	13300	13300	13300	13300	0
364	20240531	135000	468368710	13300	13300	13300	13300	0
365	20240531	134900	468368710	13300	13300	13300	13300	0
366	20240531	134800	468368710	13300	13300	13300	13300	0
367	20240531	134700	468368710	13300	13300	13300	13300	3
368	20240531	134600	468328810	13300	13300	13300	13300	0
369	20240531	134500	468328810	13300	13300	13300	13300	0
370	20240531	134400	468328810	13300	13300	13300	13300	0
371	20240531	134300	468328810	13300	13300	13300	13300	0
372	20240531	134200	468328810	13300	13300	13300	13300	8
373	20240531	134100	468222410	13330	13330	13330	13330	0
374	20240531	134000	468222410	13330	13330	13330	13330	5
375	20240531	133900	468155760	13340	13340	13340	13340	0
376	20240531	133800	468155760	13340	13340	13340	13340	0
377	20240531	133700	468155760	13340	13340	13340	13340	0
378	20240531	133600	468155760	13340	13340	13340	13340	0
379	20240531	133500	468155760	13340	13340	13340	13340	0
380	20240531	133400	468155760	13340	13340	13340	13340	45
381	20240531	133300	467555460	13340	13340	13340	13340	0
382	20240531	133200	467555460	13340	13340	13340	13340	0
383	20240531	133100	467555460	13340	13340	13340	13340	0
384	20240531	133000	467555460	13340	13340	13340	13340	0
385	20240531	132900	467555460	13340	13340	13340	13340	0
386	20240531	132800	467555460	13340	13340	13340	13340	0
387	20240531	132700	467555460	13340	13340	13340	13340	0
388	20240531	132600	467555460	13340	13340	13340	13340	112
389	20240531	132500	466061380	13340	13340	13340	13340	0
390	20240531	132400	466061380	13340	13340	13340	13340	0
391	20240531	132300	466061380	13340	13340	13340	13340	38
392	20240531	132200	465554460	13350	13350	13350	13350	0
393	20240531	132100	465554460	13350	13350	13350	13350	0
394	20240531	132000	465554460	13350	13350	13350	13350	6
395	20240531	131900	465474360	13350	13350	13350	13350	1
396	20240531	131800	465461010	13340	13340	13340	13340	1
397	20240531	131700	465447670	13350	13350	13350	13350	250
398	20240531	131600	462110170	13350	13350	13350	13350	0
399	20240531	131500	462110170	13350	13350	13350	13350	50
400	20240531	131400	461442670	13340	13340	13340	13340	0
401	20240531	131300	461442670	13340	13340	13340	13340	0
402	20240531	131200	461442670	13340	13340	13340	13340	0
403	20240531	131100	461442670	13340	13340	13340	13340	0
404	20240531	131000	461442670	13340	13340	13340	13340	0
405	20240531	130900	461442670	13340	13340	13340	13340	0
406	20240531	130800	461442670	13340	13340	13340	13340	106
407	20240531	130700	460028630	13290	13290	13290	13290	0
408	20240531	130600	460028630	13290	13290	13290	13290	0
409	20240531	130500	460028630	13290	13290	13290	13290	0
410	20240531	130400	460028630	13290	13290	13290	13290	0
411	20240531	130300	460028630	13290	13290	13290	13290	0
412	20240531	130200	460028630	13290	13290	13290	13290	0
413	20240531	130100	460028630	13290	13290	13290	13290	0
414	20240531	130000	460028630	13290	13290	13290	13290	1
415	20240531	125900	460015340	13300	13320	13320	13300	141
416	20240531	125800	458139520	13320	13320	13320	13320	0
417	20240531	125700	458139520	13320	13320	13320	13320	0
418	20240531	125600	458139520	13320	13320	13320	13320	0
419	20240531	125500	458139520	13320	13320	13320	13320	0
420	20240531	125400	458139520	13320	13320	13320	13320	1
421	20240531	125300	458126200	13320	13320	13320	13320	0
422	20240531	125200	458126200	13320	13320	13320	13320	116
423	20240531	125100	456581080	13320	13320	13320	13320	1
424	20240531	125000	456567760	13320	13350	13350	13320	368
425	20240531	124900	451662700	13360	13380	13380	13360	731
426	20240531	124800	441894480	13390	13390	13390	13390	1
427	20240531	124700	441881090	13390	13390	13390	13390	1
428	20240531	124600	441867700	13410	13410	13410	13410	0
429	20240531	124500	441867700	13410	13410	13410	13410	0
430	20240531	124400	441867700	13410	13410	13410	13410	0
431	20240531	124300	441867700	13410	13410	13410	13410	0
432	20240531	124200	441867700	13410	13410	13410	13410	0
433	20240531	124100	441867700	13410	13410	13410	13410	0
434	20240531	124000	441867700	13410	13390	13410	13390	472
435	20240531	123900	435545740	13390	13390	13390	13390	8
436	20240531	123800	435438620	13410	13410	13410	13410	20
437	20240531	123700	435170420	13410	13410	13410	13410	0
438	20240531	123600	435170420	13410	13410	13410	13410	0
439	20240531	123500	435170420	13410	13410	13410	13410	0
440	20240531	123400	435170420	13410	13410	13410	13410	0
441	20240531	123300	435170420	13410	13410	13410	13410	0
442	20240531	123200	435170420	13410	13410	13410	13410	0
443	20240531	123100	435170420	13410	13410	13410	13410	0
444	20240531	123000	435170420	13410	13410	13410	13410	55
445	20240531	122900	434432870	13410	13410	13410	13410	0
446	20240531	122800	434432870	13410	13410	13410	13410	0
447	20240531	122700	434432870	13410	13410	13410	13410	0
448	20240531	122600	434432870	13410	13410	13410	13410	0
449	20240531	122500	434432870	13410	13410	13410	13410	0
450	20240531	122400	434432870	13410	13410	13410	13410	60
451	20240531	122300	433628270	13420	13420	13420	13420	0
452	20240531	122200	433628270	13420	13420	13420	13420	0
453	20240531	122100	433628270	13420	13420	13420	13420	0
454	20240531	122000	433628270	13420	13420	13420	13420	0
455	20240531	121900	433628270	13420	13420	13420	13420	0
456	20240531	121800	433628270	13420	13420	13420	13420	0
457	20240531	121700	433628270	13420	13420	13420	13420	0
458	20240531	121600	433628270	13420	13420	13420	13420	300
459	20240531	121500	429602270	13410	13410	13410	13410	0
460	20240531	121400	429602270	13410	13410	13410	13410	0
461	20240531	121300	429602270	13410	13410	13410	13410	19
462	20240531	121200	429347480	13460	13460	13460	13460	1
463	20240531	121100	429334020	13410	13410	13410	13410	75
464	20240531	121000	428328270	13410	13410	13410	13410	0
465	20240531	120900	428328270	13410	13410	13410	13410	0
466	20240531	120800	428328270	13410	13460	13460	13410	312
467	20240531	120700	424138750	13470	13470	13470	13470	1
468	20240531	120600	424125280	13460	13460	13460	13460	0
469	20240531	120500	424125280	13460	13460	13460	13460	0
470	20240531	120400	424125280	13460	13460	13460	13460	7
471	20240531	120300	424031060	13470	13470	13470	13470	0
472	20240531	120200	424031060	13470	13470	13470	13470	0
473	20240531	120100	424031060	13470	13470	13470	13470	0
474	20240531	120000	424031060	13470	13470	13470	13470	0
475	20240531	115900	424031060	13470	13470	13470	13470	111
476	20240531	115800	422535890	13470	13470	13470	13470	119
477	20240531	115700	420932960	13460	13460	13460	13460	0
478	20240531	115600	420932960	13460	13460	13460	13460	70
479	20240531	115500	419990760	13460	13460	13460	13460	0
480	20240531	115400	419990760	13460	13460	13460	13460	135
481	20240531	115300	418173660	13470	13470	13470	13460	237
482	20240531	115200	414982680	13460	13460	13460	13460	0
483	20240531	115100	414982680	13460	13460	13460	13460	0
484	20240531	115000	414982680	13460	13460	13460	13460	0
485	20240531	114900	414982680	13460	13470	13470	13460	90
486	20240531	114800	413771190	13460	13460	13460	13460	122
487	20240531	114700	412129070	13460	13460	13460	13460	0
488	20240531	114600	412129070	13460	13460	13460	13460	98
489	20240531	114500	410809990	13450	13450	13450	13450	0
490	20240531	114400	410809990	13450	13460	13460	13450	144
491	20240531	114300	408871790	13460	13460	13460	13460	81
492	20240531	114200	407781530	13460	13460	13460	13460	319
493	20240531	114100	403487790	13470	13470	13470	13470	135
494	20240531	114000	401669340	13470	13470	13470	13470	100
495	20240531	113900	400322340	13460	13460	13460	13460	0
496	20240531	113800	400322340	13460	13460	13460	13460	120
497	20240531	113700	398707140	13440	13440	13440	13440	0
498	20240531	113600	398707140	13440	13440	13440	13440	0
499	20240531	113500	398707140	13440	13440	13440	13440	0
500	20240531	113400	398707140	13440	13440	13440	13440	376
501	20240531	113300	393653700	13450	13450	13450	13450	209
502	20240531	113200	390842650	13440	13440	13440	13440	0
503	20240531	113100	390842650	13440	13440	13440	13440	100
504	20240531	113000	389498650	13440	13440	13440	13440	151
505	20240531	112900	387469210	13440	13440	13440	13440	98
506	20240531	112800	386152090	13440	13430	13440	13430	129
507	20240531	112700	384418380	13440	13440	13440	13440	8
508	20240531	112600	384310860	13440	13440	13440	13440	96
509	20240531	112500	383020620	13440	13440	13440	13440	175
510	20240531	112400	380668620	13440	13440	13440	13440	0
511	20240531	112300	380668620	13440	13440	13440	13440	83
512	20240531	112200	379553100	13420	13420	13420	13420	0
513	20240531	112100	379553100	13420	13420	13420	13420	0
514	20240531	112000	379553100	13420	13420	13420	13420	109
515	20240531	111900	378090320	13420	13420	13420	13420	0
516	20240531	111800	378090320	13420	13420	13420	13420	139
517	20240531	111700	376224940	13410	13410	13410	13410	0
518	20240531	111600	376224940	13410	13410	13410	13410	87
519	20240531	111500	375058270	13410	13410	13410	13410	0
520	20240531	111400	375058270	13410	13410	13410	13410	2
521	20240531	111300	375031450	13410	13410	13410	13410	0
522	20240531	111200	375031450	13410	13410	13410	13410	279
523	20240531	111100	371290060	13410	13410	13410	13410	72
524	20240531	111000	370324540	13410	13410	13410	13410	407
525	20240531	110900	364866670	13410	13410	13410	13410	0
526	20240531	110800	364866670	13410	13400	13410	13400	231
527	20240531	110700	361769890	13400	13400	13400	13400	1
528	20240531	110600	361756490	13400	13400	13400	13400	84
529	20240531	110500	360630890	13400	13400	13400	13400	112
530	20240531	110400	359130090	13390	13390	13390	13390	8
531	20240531	110300	359022970	13400	13400	13400	13400	109
532	20240531	110200	357562370	13400	13400	13400	13400	300
533	20240531	110100	353542370	13400	13390	13400	13390	143
534	20240531	110000	351626230	13400	13400	13400	13400	84
535	20240531	105900	350500630	13400	13400	13400	13400	0
536	20240531	105800	350500630	13400	13400	13400	13400	0
537	20240531	105700	350500630	13400	13400	13400	13400	0
538	20240531	105600	350500630	13400	13400	13400	13400	182
539	20240531	105500	348061830	13380	13380	13380	13380	66
540	20240531	105400	347178750	13380	13380	13380	13380	0
541	20240531	105300	347178750	13380	13370	13380	13370	146
542	20240531	105200	345225280	13360	13360	13360	13360	0
543	20240531	105100	345225280	13360	13370	13370	13360	701
544	20240531	105000	335852920	13390	13390	13390	13390	225
545	20240531	104900	332840170	13370	13370	13370	13370	0
546	20240531	104800	332840170	13370	13400	13400	13370	282
547	20240531	104700	329064970	13410	13420	13420	13410	199
548	20240531	104600	326395390	13440	13470	13470	13440	754
549	20240531	104500	316249680	13480	13480	13480	13480	20
550	20240531	104400	315980080	13480	13480	13480	13480	0
551	20240531	104300	315980080	13480	13480	13480	13480	300
552	20240531	104200	311936080	13460	13460	13460	13460	135
553	20240531	104100	310118980	13460	13460	13460	13460	0
554	20240531	104000	310118980	13460	13460	13460	13460	86
555	20240531	103900	308961420	13470	13470	13470	13470	437
556	20240531	103800	303075030	13480	13470	13480	13470	298
557	20240531	103700	299059800	13490	13490	13490	13490	0
558	20240531	103600	299059800	13490	13490	13490	13490	17
559	20240531	103500	298830470	13490	13490	13490	13490	0
560	20240531	103400	298830470	13490	13450	13490	13450	394
561	20240531	103300	293529670	13450	13440	13450	13440	107
562	20240531	103200	292090800	13450	13450	13450	13450	141
563	20240531	103100	290194350	13450	13450	13450	13450	1
564	20240531	103000	290180900	13450	13450	13450	13450	81
565	20240531	102900	289091450	13440	13440	13440	13440	25
566	20240531	102800	288755450	13440	13440	13440	13440	0
567	20240531	102700	288755450	13440	13440	13440	13440	113
568	20240531	102600	287236730	13400	13400	13400	13400	0
569	20240531	102500	287236730	13400	13400	13400	13400	0
570	20240531	102400	287236730	13400	13400	13400	13400	0
571	20240531	102300	287236730	13400	13400	13400	13400	11
572	20240531	102200	287089330	13400	13430	13430	13400	379
573	20240531	102100	282000260	13400	13400	13400	13400	300
574	20240531	102000	277980260	13400	13430	13430	13400	72
575	20240531	101900	277013330	13430	13430	13430	13430	172
576	20240531	101800	274703370	13440	13440	13440	13440	81
577	20240531	101700	273614730	13450	13460	13460	13450	37
578	20240531	101600	273116960	13460	13480	13480	13460	202
579	20240531	101500	270395520	13480	13480	13480	13480	109
580	20240531	101400	268926200	13480	13480	13480	13480	62
581	20240531	101300	268090440	13480	13490	13490	13480	86
582	20240531	101200	266931120	13480	13480	13490	13480	317
583	20240531	101100	262657390	13480	13480	13480	13480	0
584	20240531	101000	262657390	13480	13470	13480	13470	91
585	20240531	100900	261430750	13470	13480	13480	13470	401
586	20240531	100800	256026000	13480	13480	13480	13480	0
587	20240531	100700	256026000	13480	13470	13480	13470	713
588	20240531	100600	246415760	13470	13480	13480	13470	285
589	20240531	100500	242576770	13480	13470	13480	13470	132
590	20240531	100400	240797580	13470	13490	13490	13470	179
591	20240531	100300	238385650	13460	13460	13490	13450	1919
592	20240531	100200	212541570	13460	13430	13460	13430	355
593	20240531	100100	207767990	13440	13440	13440	13440	0
594	20240531	100000	207767990	13440	13390	13440	13390	301
595	20240531	095900	203727720	13390	13370	13390	13370	24
596	20240531	095800	203406380	13400	13360	13400	13360	300
597	20240531	095700	199394340	13360	13400	13400	13360	1001
598	20240531	095600	185980980	13360	13360	13360	13360	73
599	20240531	095500	185005700	13360	13320	13360	13320	118
600	20240531	095400	183430330	13320	13320	13350	13320	488
601	20240531	095300	176918410	13320	13310	13320	13310	183
602	20240531	095200	174480860	13310	13310	13310	13310	84
603	20240531	095100	173362820	13310	13310	13310	13310	135
604	20240531	095000	171565970	13310	13310	13310	13310	330
605	20240531	094900	167173670	13310	13310	13320	13310	300
606	20240531	094800	163179460	13320	13310	13320	13310	401
607	20240531	094700	157838150	13320	13310	13320	13310	102
608	20240531	094600	156479530	13310	13320	13320	13310	39
609	20240531	094500	155960430	13300	13300	13300	13300	1
610	20240531	094400	155947130	13320	13320	13320	13320	0
611	20240531	094300	155947130	13320	13320	13320	13320	209
612	20240531	094200	153163250	13320	13320	13320	13320	37
613	20240531	094100	152670410	13350	13350	13350	13350	0
614	20240531	094000	152670410	13350	13350	13350	13350	159
615	20240531	093900	150547760	13340	13340	13350	13300	2165
616	20240531	093800	121670720	13270	13350	13350	13260	94
617	20240531	093700	120423500	13260	13260	13260	13260	0
618	20240531	093600	120423500	13260	13250	13300	13250	1916
619	20240531	093500	95015120	13250	13250	13250	13250	80
620	20240531	093400	93955120	13220	13220	13220	13220	65
621	20240531	093300	93095820	13200	13200	13200	13200	0
622	20240531	093200	93095820	13200	13200	13200	13200	222
623	20240531	093100	90165420	13180	13180	13190	13180	1124
624	20240531	093000	75342670	13150	13150	13150	13150	0
625	20240531	092900	75342670	13150	13140	13150	13140	241
626	20240531	092800	72174760	13140	13140	13140	13140	200
627	20240531	092700	69546760	13130	13130	13130	13130	0
628	20240531	092600	69546760	13130	13130	13130	13130	0
629	20240531	092500	69546760	13130	13130	13130	13130	0
630	20240531	092400	69546760	13130	13120	13150	13120	888
631	20240531	092300	57888040	13100	13110	13110	13100	167
632	20240531	092200	55698950	13120	13120	13120	13120	84
633	20240531	092100	54596870	13100	13100	13100	13100	0
634	20240531	092000	54596870	13100	13110	13110	13100	47
635	20240531	091900	53980990	13110	13110	13110	13110	100
636	20240531	091800	52669990	13100	13110	13110	13100	179
637	20240531	091700	50324040	13100	13100	13100	13100	100
638	20240531	091600	49014040	13100	13110	13110	13100	126
639	20240531	091500	47362340	13110	13140	13140	13110	158
640	20240531	091400	45287960	13140	13140	13140	13140	0
641	20240531	091300	45287960	13140	13140	13140	13140	0
642	20240531	091200	45287960	13140	13140	13140	13140	0
643	20240531	091100	45287960	13140	13140	13140	13140	2
644	20240531	091000	45261680	13110	13110	13110	13110	20
645	20240531	090900	44999480	13140	13140	13140	13140	10
646	20240531	090800	44868080	13140	13140	13140	13140	100
647	20240531	090700	43554080	13050	13050	13050	13050	0
648	20240531	090600	43554080	13050	13050	13050	13050	0
649	20240531	090500	43554080	13050	13000	13050	13000	555
650	20240531	090400	36327150	12980	12980	12980	12980	181
651	20240531	090300	33977770	12980	13010	13010	12980	134
652	20240531	090200	32237410	13010	12950	13010	12950	958
653	20240531	090100	19809790	12970	12980	12980	12950	1068
654	20240531	090000	5969700	12980	12900	12990	12900	462