KissMeData/089600/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200100	499395640	17620	17620	17620	17620	777
3	20240531	200000	499395640	17620	17620	17620	17620	0
4	20240531	195900	499395640	17620	17620	17620	17620	0
5	20240531	195800	499395640	17620	17620	17620	17620	0
6	20240531	195700	499395640	17620	17620	17620	17620	0
7	20240531	195600	499395640	17620	17620	17620	17620	0
8	20240531	195500	499395640	17620	17620	17620	17620	0
9	20240531	195400	499395640	17620	17620	17620	17620	0
10	20240531	195300	499395640	17620	17620	17620	17620	0
11	20240531	195200	499395640	17620	17620	17620	17620	0
12	20240531	195100	499395640	17620	17620	17620	17620	0
13	20240531	195000	499395640	17620	17620	17620	17620	0
14	20240531	194900	499395640	17620	17620	17620	17620	0
15	20240531	194800	499395640	17620	17620	17620	17620	0
16	20240531	194700	499395640	17620	17620	17620	17620	0
17	20240531	194600	499395640	17620	17620	17620	17620	0
18	20240531	194500	499395640	17620	17620	17620	17620	0
19	20240531	194400	499395640	17620	17620	17620	17620	0
20	20240531	194300	499395640	17620	17620	17620	17620	0
21	20240531	194200	499395640	17620	17620	17620	17620	0
22	20240531	194100	499395640	17620	17620	17620	17620	0
23	20240531	194000	499395640	17620	17620	17620	17620	0
24	20240531	193900	499395640	17620	17620	17620	17620	0
25	20240531	193800	499395640	17620	17620	17620	17620	0
26	20240531	193700	499395640	17620	17620	17620	17620	0
27	20240531	193600	499395640	17620	17620	17620	17620	0
28	20240531	193500	499395640	17620	17620	17620	17620	0
29	20240531	193400	499395640	17620	17620	17620	17620	0
30	20240531	193300	499395640	17620	17620	17620	17620	0
31	20240531	193200	499395640	17620	17620	17620	17620	0
32	20240531	193100	499395640	17620	17620	17620	17620	777
33	20240531	193000	499395640	17620	17620	17620	17620	0
34	20240531	192900	499395640	17620	17620	17620	17620	0
35	20240531	192800	499395640	17620	17620	17620	17620	0
36	20240531	192700	499395640	17620	17620	17620	17620	0
37	20240531	192600	499395640	17620	17620	17620	17620	0
38	20240531	192500	499395640	17620	17620	17620	17620	0
39	20240531	192400	499395640	17620	17620	17620	17620	0
40	20240531	192300	499395640	17620	17620	17620	17620	0
41	20240531	192200	499395640	17620	17620	17620	17620	0
42	20240531	192100	499395640	17620	17620	17620	17620	0
43	20240531	192000	499395640	17620	17620	17620	17620	0
44	20240531	191900	499395640	17620	17620	17620	17620	0
45	20240531	191800	499395640	17620	17620	17620	17620	0
46	20240531	191700	499395640	17620	17620	17620	17620	0
47	20240531	191600	499395640	17620	17620	17620	17620	0
48	20240531	191500	499395640	17620	17620	17620	17620	0
49	20240531	191400	499395640	17620	17620	17620	17620	0
50	20240531	191300	499395640	17620	17620	17620	17620	0
51	20240531	191200	499395640	17620	17620	17620	17620	0
52	20240531	191100	499395640	17620	17620	17620	17620	0
53	20240531	191000	499395640	17620	17620	17620	17620	0
54	20240531	190900	499395640	17620	17620	17620	17620	0
55	20240531	190800	499395640	17620	17620	17620	17620	0
56	20240531	190700	499395640	17620	17620	17620	17620	0
57	20240531	190600	499395640	17620	17620	17620	17620	0
58	20240531	190500	499395640	17620	17620	17620	17620	0
59	20240531	190400	499395640	17620	17620	17620	17620	0
60	20240531	190300	499395640	17620	17620	17620	17620	0
61	20240531	190200	499395640	17620	17620	17620	17620	0
62	20240531	190100	499395640	17620	17620	17620	17620	777
63	20240531	190000	499395640	17620	17620	17620	17620	0
64	20240531	185900	499395640	17620	17620	17620	17620	0
65	20240531	185800	499395640	17620	17620	17620	17620	0
66	20240531	185700	499395640	17620	17620	17620	17620	0
67	20240531	185600	499395640	17620	17620	17620	17620	0
68	20240531	185500	499395640	17620	17620	17620	17620	0
69	20240531	185400	499395640	17620	17620	17620	17620	0
70	20240531	185300	499395640	17620	17620	17620	17620	0
71	20240531	185200	499395640	17620	17620	17620	17620	0
72	20240531	185100	499395640	17620	17620	17620	17620	0
73	20240531	185000	499395640	17620	17620	17620	17620	0
74	20240531	184900	499395640	17620	17620	17620	17620	0
75	20240531	184800	499395640	17620	17620	17620	17620	0
76	20240531	184700	499395640	17620	17620	17620	17620	0
77	20240531	184600	499395640	17620	17620	17620	17620	0
78	20240531	184500	499395640	17620	17620	17620	17620	0
79	20240531	184400	499395640	17620	17620	17620	17620	0
80	20240531	184300	499395640	17620	17620	17620	17620	0
81	20240531	184200	499395640	17620	17620	17620	17620	0
82	20240531	184100	499395640	17620	17620	17620	17620	0
83	20240531	184000	499395640	17620	17620	17620	17620	0
84	20240531	183900	499395640	17620	17620	17620	17620	0
85	20240531	183800	499395640	17620	17620	17620	17620	0
86	20240531	183700	499395640	17620	17620	17620	17620	0
87	20240531	183600	499395640	17620	17620	17620	17620	0
88	20240531	183500	499395640	17620	17620	17620	17620	0
89	20240531	183400	499395640	17620	17620	17620	17620	0
90	20240531	183300	499395640	17620	17620	17620	17620	0
91	20240531	183200	499395640	17620	17620	17620	17620	0
92	20240531	183100	499395640	17620	17620	17620	17620	777
93	20240531	183000	499395640	17620	17620	17620	17620	0
94	20240531	182900	499395640	17620	17620	17620	17620	0
95	20240531	182800	499395640	17620	17620	17620	17620	0
96	20240531	182700	499395640	17620	17620	17620	17620	0
97	20240531	182600	499395640	17620	17620	17620	17620	0
98	20240531	182500	499395640	17620	17620	17620	17620	0
99	20240531	182400	499395640	17620	17620	17620	17620	0
100	20240531	182300	499395640	17620	17620	17620	17620	0
101	20240531	182200	499395640	17620	17620	17620	17620	0
102	20240531	182100	499395640	17620	17620	17620	17620	0
103	20240531	182000	499395640	17620	17620	17620	17620	0
104	20240531	181900	499395640	17620	17620	17620	17620	0
105	20240531	181800	499395640	17620	17620	17620	17620	0
106	20240531	181700	499395640	17620	17620	17620	17620	0
107	20240531	181600	499395640	17620	17620	17620	17620	0
108	20240531	181500	499395640	17620	17620	17620	17620	0
109	20240531	181400	499395640	17620	17620	17620	17620	0
110	20240531	181300	499395640	17620	17620	17620	17620	0
111	20240531	181200	499395640	17620	17620	17620	17620	0
112	20240531	181100	499395640	17620	17620	17620	17620	0
113	20240531	181000	499395640	17620	17620	17620	17620	0
114	20240531	180900	499395640	17620	17620	17620	17620	0
115	20240531	180800	499395640	17620	17620	17620	17620	0
116	20240531	180700	499395640	17620	17620	17620	17620	0
117	20240531	180600	499395640	17620	17620	17620	17620	0
118	20240531	180500	499395640	17620	17620	17620	17620	0
119	20240531	180400	499395640	17620	17620	17620	17620	0
120	20240531	180300	499395640	17620	17620	17620	17620	0
121	20240531	180200	499395640	17620	17620	17620	17620	0
122	20240531	180100	499395640	17620	17620	17620	17620	777
123	20240531	180000	499395640	17620	17620	17620	17620	0
124	20240531	175900	499395640	17620	17620	17620	17620	0
125	20240531	175800	499395640	17620	17620	17620	17620	0
126	20240531	175700	499395640	17620	17620	17620	17620	0
127	20240531	175600	499395640	17620	17620	17620	17620	0
128	20240531	175500	499395640	17620	17620	17620	17620	0
129	20240531	175400	499395640	17620	17620	17620	17620	0
130	20240531	175300	499395640	17620	17620	17620	17620	0
131	20240531	175200	499395640	17620	17620	17620	17620	0
132	20240531	175100	499395640	17620	17620	17620	17620	0
133	20240531	175000	499395640	17620	17620	17620	17620	0
134	20240531	174900	499395640	17620	17620	17620	17620	0
135	20240531	174800	499395640	17620	17620	17620	17620	0
136	20240531	174700	499395640	17620	17620	17620	17620	0
137	20240531	174600	499395640	17620	17620	17620	17620	0
138	20240531	174500	499395640	17620	17620	17620	17620	0
139	20240531	174400	499395640	17620	17620	17620	17620	0
140	20240531	174300	499395640	17620	17620	17620	17620	0
141	20240531	174200	499395640	17620	17620	17620	17620	0
142	20240531	174100	499395640	17620	17620	17620	17620	0
143	20240531	174000	499395640	17620	17620	17620	17620	0
144	20240531	173900	499395640	17620	17620	17620	17620	0
145	20240531	173800	499395640	17620	17620	17620	17620	0
146	20240531	173700	499395640	17620	17620	17620	17620	0
147	20240531	173600	499395640	17620	17620	17620	17620	0
148	20240531	173500	499395640	17620	17620	17620	17620	0
149	20240531	173400	499395640	17620	17620	17620	17620	0
150	20240531	173300	499395640	17620	17620	17620	17620	0
151	20240531	173200	499395640	17620	17620	17620	17620	0
152	20240531	173100	499395640	17620	17620	17620	17620	777
153	20240531	173000	499395640	17620	17620	17620	17620	0
154	20240531	172900	499395640	17620	17620	17620	17620	0
155	20240531	172800	499395640	17620	17620	17620	17620	0
156	20240531	172700	499395640	17620	17620	17620	17620	0
157	20240531	172600	499395640	17620	17620	17620	17620	0
158	20240531	172500	499395640	17620	17620	17620	17620	0
159	20240531	172400	499395640	17620	17620	17620	17620	0
160	20240531	172300	499395640	17620	17620	17620	17620	0
161	20240531	172200	499395640	17620	17620	17620	17620	0
162	20240531	172100	499395640	17620	17620	17620	17620	0
163	20240531	172000	499395640	17620	17620	17620	17620	0
164	20240531	171900	499395640	17620	17620	17620	17620	0
165	20240531	171800	499395640	17620	17620	17620	17620	0
166	20240531	171700	499395640	17620	17620	17620	17620	0
167	20240531	171600	499395640	17620	17620	17620	17620	0
168	20240531	171500	499395640	17620	17620	17620	17620	0
169	20240531	171400	499395640	17620	17620	17620	17620	0
170	20240531	171300	499395640	17620	17620	17620	17620	0
171	20240531	171200	499395640	17620	17620	17620	17620	0
172	20240531	171100	499395640	17620	17620	17620	17620	0
173	20240531	171000	499395640	17620	17620	17620	17620	0
174	20240531	170900	499395640	17620	17620	17620	17620	0
175	20240531	170800	499395640	17620	17620	17620	17620	0
176	20240531	170700	499395640	17620	17620	17620	17620	0
177	20240531	170600	499395640	17620	17620	17620	17620	0
178	20240531	170500	499395640	17620	17620	17620	17620	0
179	20240531	170400	499395640	17620	17620	17620	17620	0
180	20240531	170300	499395640	17620	17620	17620	17620	0
181	20240531	170200	499395640	17620	17620	17620	17620	0
182	20240531	170100	499395640	17620	17620	17620	17620	777
183	20240531	170000	499395640	17620	17620	17620	17620	0
184	20240531	165900	499395640	17620	17620	17620	17620	0
185	20240531	165800	499395640	17620	17620	17620	17620	0
186	20240531	165700	499395640	17620	17620	17620	17620	0
187	20240531	165600	499395640	17620	17620	17620	17620	0
188	20240531	165500	499395640	17620	17620	17620	17620	0
189	20240531	165400	499395640	17620	17620	17620	17620	0
190	20240531	165300	499395640	17620	17620	17620	17620	0
191	20240531	165200	499395640	17620	17620	17620	17620	0
192	20240531	165100	499395640	17620	17620	17620	17620	0
193	20240531	165000	499395640	17620	17620	17620	17620	0
194	20240531	164900	499395640	17620	17620	17620	17620	0
195	20240531	164800	499395640	17620	17620	17620	17620	0
196	20240531	164700	499395640	17620	17620	17620	17620	0
197	20240531	164600	499395640	17620	17620	17620	17620	0
198	20240531	164500	499395640	17620	17620	17620	17620	0
199	20240531	164400	499395640	17620	17620	17620	17620	0
200	20240531	164300	499395640	17620	17620	17620	17620	0
201	20240531	164200	499395640	17620	17620	17620	17620	0
202	20240531	164100	499395640	17620	17620	17620	17620	0
203	20240531	164000	499395640	17620	17620	17620	17620	0
204	20240531	163900	499395640	17620	17620	17620	17620	0
205	20240531	163800	499395640	17620	17620	17620	17620	0
206	20240531	163700	499395640	17620	17620	17620	17620	0
207	20240531	163600	499395640	17620	17620	17620	17620	0
208	20240531	163500	499395640	17620	17620	17620	17620	0
209	20240531	163400	499395640	17620	17620	17620	17620	0
210	20240531	163300	499395640	17620	17620	17620	17620	0
211	20240531	163200	499395640	17620	17620	17620	17620	0
212	20240531	163100	499395640	17620	17620	17620	17620	777
213	20240531	163000	499395640	17620	17620	17620	17620	0
214	20240531	162900	499395640	17620	17620	17620	17620	0
215	20240531	162800	499395640	17620	17620	17620	17620	0
216	20240531	162700	499395640	17620	17620	17620	17620	0
217	20240531	162600	499395640	17620	17620	17620	17620	0
218	20240531	162500	499395640	17620	17620	17620	17620	0
219	20240531	162400	499395640	17620	17620	17620	17620	0
220	20240531	162300	499395640	17620	17620	17620	17620	0
221	20240531	162200	499395640	17620	17620	17620	17620	0
222	20240531	162100	499395640	17620	17620	17620	17620	0
223	20240531	162000	499395640	17620	17620	17620	17620	0
224	20240531	161900	499395640	17620	17620	17620	17620	0
225	20240531	161800	499395640	17620	17620	17620	17620	0
226	20240531	161700	499395640	17620	17620	17620	17620	0
227	20240531	161600	499395640	17620	17620	17620	17620	0
228	20240531	161500	499395640	17620	17620	17620	17620	0
229	20240531	161400	499395640	17620	17620	17620	17620	0
230	20240531	161300	499395640	17620	17620	17620	17620	0
231	20240531	161200	499395640	17620	17620	17620	17620	0
232	20240531	161100	499395640	17620	17620	17620	17620	0
233	20240531	161000	499395640	17620	17620	17620	17620	0
234	20240531	160900	499395640	17620	17620	17620	17620	0
235	20240531	160800	499395640	17620	17620	17620	17620	0
236	20240531	160700	499395640	17620	17620	17620	17620	0
237	20240531	160600	499395640	17620	17620	17620	17620	0
238	20240531	160500	499395640	17620	17620	17620	17620	0
239	20240531	160400	499395640	17620	17620	17620	17620	0
240	20240531	160300	499395640	17620	17620	17620	17620	0
241	20240531	160200	499395640	17620	17620	17620	17620	0
242	20240531	160100	499395640	17620	17620	17620	17620	777
243	20240531	160000	499395640	17620	17620	17620	17620	0
244	20240531	155900	499395640	17620	17620	17620	17620	0
245	20240531	155800	499395640	17620	17620	17620	17620	0
246	20240531	155700	499395640	17620	17620	17620	17620	0
247	20240531	155600	499395640	17620	17620	17620	17620	0
248	20240531	155500	499395640	17620	17620	17620	17620	0
249	20240531	155400	499395640	17620	17620	17620	17620	0
250	20240531	155300	499395640	17620	17620	17620	17620	0
251	20240531	155200	499395640	17620	17620	17620	17620	0
252	20240531	155100	499395640	17620	17620	17620	17620	0
253	20240531	155000	499395640	17620	17620	17620	17620	0
254	20240531	154900	499395640	17620	17620	17620	17620	0
255	20240531	154800	499395640	17620	17620	17620	17620	0
256	20240531	154700	499395640	17620	17620	17620	17620	0
257	20240531	154600	499395640	17620	17620	17620	17620	0
258	20240531	154500	499395640	17620	17620	17620	17620	0
259	20240531	154400	499395640	17620	17620	17620	17620	0
260	20240531	154300	499395640	17620	17620	17620	17620	0
261	20240531	154200	499395640	17620	17620	17620	17620	0
262	20240531	154100	499395640	17620	17620	17620	17620	0
263	20240531	154000	499395640	17620	17620	17620	17620	0
264	20240531	153900	499395640	17620	17620	17620	17620	0
265	20240531	153800	499395640	17620	17620	17620	17620	0
266	20240531	153700	499395640	17620	17620	17620	17620	0
267	20240531	153600	499395640	17620	17620	17620	17620	0
268	20240531	153500	499395640	17620	17620	17620	17620	0
269	20240531	153400	499395640	17620	17620	17620	17620	0
270	20240531	153300	499395640	17620	17620	17620	17620	0
271	20240531	153200	499395640	17620	17620	17620	17620	0
272	20240531	153100	499395640	17620	17620	17620	17620	777
273	20240531	153000	499395640	17620	17620	17620	17620	777
274	20240531	152900	485704900	17630	17630	17630	17630	0
275	20240531	152800	485704900	17630	17630	17630	17630	0
276	20240531	152700	485704900	17630	17630	17630	17630	0
277	20240531	152600	485704900	17630	17630	17630	17630	0
278	20240531	152500	485704900	17630	17630	17630	17630	0
279	20240531	152400	485704900	17630	17630	17630	17630	0
280	20240531	152300	485704900	17630	17630	17630	17630	0
281	20240531	152200	485704900	17630	17630	17630	17630	0
282	20240531	152100	485704900	17630	17630	17630	17630	0
283	20240531	152000	485704900	17630	17630	17630	17630	0
284	20240531	151900	485704900	17630	17630	17630	17630	0
285	20240531	151800	485704900	17630	17630	17630	17630	33
286	20240531	151700	485123110	17630	17620	17630	17620	55
287	20240531	151600	484153740	17620	17620	17630	17620	69
288	20240531	151500	482937940	17630	17630	17640	17630	127
289	20240531	151400	480698390	17630	17630	17630	17620	52
290	20240531	151300	479781910	17630	17620	17630	17620	38
291	20240531	151200	479112320	17630	17630	17630	17630	20
292	20240531	151100	478759720	17630	17630	17640	17630	34
293	20240531	151000	478160020	17630	17630	17630	17630	24
294	20240531	150900	477736900	17640	17640	17640	17630	302
295	20240531	150800	472412550	17630	17630	17630	17630	7
296	20240531	150700	472289140	17640	17640	17650	17640	33
297	20240531	150600	471706920	17640	17650	17650	17640	29
298	20240531	150500	471195330	17640	17640	17640	17640	28
299	20240531	150400	470701410	17650	17650	17660	17650	36
300	20240531	150300	470065980	17640	17650	17650	17640	33
301	20240531	150200	469483810	17640	17640	17640	17640	28
302	20240531	150100	468989890	17650	17640	17650	17640	27
303	20240531	150000	468513500	17640	17630	17640	17630	60
304	20240531	145900	467455570	17630	17630	17630	17630	64
305	20240531	145800	466327250	17640	17650	17650	17640	23
306	20240531	145700	465921350	17640	17640	17640	17630	48
307	20240531	145600	465074910	17630	17630	17630	17630	114
308	20240531	145500	463065090	17630	17630	17640	17630	32
309	20240531	145400	462500900	17630	17650	17650	17630	54
310	20240531	145300	461548480	17640	17640	17640	17630	61
311	20240531	145200	460472810	17640	17630	17640	17630	82
312	20240531	145100	459027090	17640	17630	17640	17630	28
313	20240531	145000	458533420	17640	17640	17640	17640	22
314	20240531	144900	458145340	17640	17650	17650	17640	51
315	20240531	144800	457245690	17650	17640	17650	17640	33
316	20240531	144700	456663520	17640	17640	17640	17640	25
317	20240531	144600	456222520	17640	17640	17650	17640	67
318	20240531	144500	455040600	17640	17650	17650	17640	58
319	20240531	144400	454017430	17630	17640	17640	17630	37
320	20240531	144300	453364840	17640	17650	17650	17640	38
321	20240531	144200	452694280	17640	17640	17640	17630	59
322	20240531	144100	451654080	17630	17640	17640	17630	34
323	20240531	144000	451054600	17630	17650	17650	17630	66
324	20240531	143900	449890770	17650	17630	17650	17630	51
325	20240531	143800	448991370	17630	17630	17630	17630	53
326	20240531	143700	448056980	17640	17640	17640	17630	17
327	20240531	143600	447757210	17630	17640	17650	17630	54
328	20240531	143500	446804610	17640	17640	17640	17630	44
329	20240531	143400	446028750	17630	17640	17640	17630	441
330	20240531	143300	438249790	17630	17640	17650	17630	36
331	20240531	143200	437614690	17630	17640	17640	17630	210
332	20240531	143100	433912290	17640	17630	17640	17630	31
333	20240531	143000	433365700	17630	17640	17640	17630	43
334	20240531	142900	432607580	17630	17650	17650	17630	167
335	20240531	142800	429661750	17650	17640	17650	17640	68
336	20240531	142700	428462100	17640	17640	17650	17640	58
337	20240531	142600	427438930	17640	17650	17650	17640	42
338	20240531	142500	426697820	17640	17640	17650	17640	80
339	20240531	142400	425286580	17650	17650	17650	17640	41
340	20240531	142300	424563210	17640	17640	17650	17640	66
341	20240531	142200	423398710	17650	17640	17650	17640	63
342	20240531	142100	422287110	17640	17640	17640	17640	101
343	20240531	142000	420505470	17630	17640	17640	17630	74
344	20240531	141900	419200460	17640	17650	17650	17640	33
345	20240531	141800	418618300	17650	17640	17650	17640	756
346	20240531	141700	405275490	17640	17640	17650	17640	67
347	20240531	141600	404093510	17640	17640	17650	17640	67
348	20240531	141500	402911590	17640	17650	17650	17640	114
349	20240531	141400	400900370	17640	17650	17650	17640	56
350	20240531	141300	399912430	17640	17640	17650	17640	80
351	20240531	141200	398501170	17640	17650	17650	17640	56
352	20240531	141100	397513050	17640	17640	17640	17640	76
353	20240531	141000	396172410	17650	17650	17650	17640	48
354	20240531	140900	395325340	17650	17660	17660	17650	478
355	20240531	140800	386887450	17660	17650	17660	17650	96
356	20240531	140700	385192730	17650	17650	17660	17650	79
357	20240531	140600	383798340	17660	17650	17660	17650	73
358	20240531	140500	382509790	17660	17660	17660	17650	59
359	20240531	140400	381467940	17650	17660	17660	17650	83
360	20240531	140300	380002900	17660	17660	17660	17650	55
361	20240531	140200	379032000	17660	17660	17660	17660	54
362	20240531	140100	378078360	17670	17670	17670	17670	27
363	20240531	140000	377601270	17660	17670	17670	17660	117
364	20240531	135900	375535010	17670	17660	17670	17660	69
365	20240531	135800	374316320	17660	17670	17670	17660	80
366	20240531	135700	372903200	17670	17680	17680	17660	54
367	20240531	135600	371949330	17690	17670	17690	17670	12
368	20240531	135500	371737070	17670	17670	17670	17670	0
369	20240531	135400	371737070	17670	17660	17670	17650	65
370	20240531	135300	370589020	17650	17670	17670	17650	1873
371	20240531	135200	337517700	17660	17660	17670	17660	51
372	20240531	135100	336616910	17660	17670	17670	17660	93
373	20240531	135000	334974480	17660	17670	17670	17660	83
374	20240531	134900	333508220	17670	17660	17670	17660	47
375	20240531	134800	332677830	17670	17660	17670	17660	58
376	20240531	134700	331653310	17670	17670	17670	17660	69
377	20240531	134600	330434470	17670	17690	17690	17670	41
378	20240531	134500	329709780	17700	17700	17700	17700	11
379	20240531	134400	329515080	17700	17690	17700	17690	104
380	20240531	134300	327675280	17680	17670	17680	17670	29
381	20240531	134200	327162660	17670	17670	17670	17670	91
382	20240531	134100	325554690	17670	17670	17670	17670	34
383	20240531	134000	324953910	17670	17670	17680	17670	77
384	20240531	133900	323593050	17670	17670	17670	17670	60
385	20240531	133800	322532850	17680	17670	17680	17670	42
386	20240531	133700	321790570	17670	17680	17690	17670	77
387	20240531	133600	320429350	17680	17680	17680	17680	28
388	20240531	133500	319934310	17690	17680	17690	17680	56
389	20240531	133400	318944200	17690	17680	17690	17680	52
390	20240531	133300	318024700	17680	17690	17690	17680	76
391	20240531	133200	316680740	17680	17680	17680	17680	35
392	20240531	133100	316061940	17670	17670	17670	17670	36
393	20240531	133000	315425820	17660	17660	17660	17660	69
394	20240531	132900	314207280	17670	17670	17670	17670	37
395	20240531	132800	313553490	17660	17670	17670	17660	42
396	20240531	132700	312811720	17670	17660	17670	17660	56
397	20240531	132600	311822400	17670	17680	17680	17670	49
398	20240531	132500	310956340	17680	17690	17690	17680	11
399	20240531	132400	310761830	17680	17700	17700	17680	54
400	20240531	132300	309806430	17700	17700	17700	17700	5
401	20240531	132200	309717930	17670	17670	17670	17670	24
402	20240531	132100	309293850	17660	17670	17670	17660	46
403	20240531	132000	308481390	17660	17670	17670	17660	34
404	20240531	131900	307880810	17670	17660	17680	17660	55
405	20240531	131800	306909180	17660	17670	17670	17660	20
406	20240531	131700	306555960	17670	17670	17680	17660	73
407	20240531	131600	305266410	17660	17670	17670	17660	49
408	20240531	131500	304400680	17670	17660	17670	17660	43
409	20240531	131400	303641070	17660	17670	17670	17660	69
410	20240531	131300	302422040	17680	17670	17680	17670	11
411	20240531	131200	302227610	17680	17680	17680	17680	33
412	20240531	131100	301644170	17680	17680	17680	17680	3
413	20240531	131000	301591130	17710	17720	17720	17710	15
414	20240531	130900	301325440	17680	17680	17680	17680	19
415	20240531	130800	300989520	17670	17660	17670	17660	99
416	20240531	130700	299240830	17660	17670	17670	17660	69
417	20240531	130600	298021790	17670	17680	17680	17670	27
418	20240531	130500	297544530	17670	17660	17680	17660	65
419	20240531	130400	296395980	17660	17660	17660	17660	20
420	20240531	130300	296042780	17660	17660	17660	17660	10
421	20240531	130200	295866180	17670	17700	17700	17660	37
422	20240531	130100	295212010	17690	17720	17720	17690	191
423	20240531	130000	291827760	17720	17720	17720	17720	52
424	20240531	125900	290906320	17670	17670	17670	17670	0
425	20240531	125800	290906320	17670	17660	17670	17660	64
426	20240531	125700	289775690	17660	17660	17660	17660	17
427	20240531	125600	289475470	17660	17670	17670	17660	36
428	20240531	125500	288839660	17670	17680	17680	17660	90
429	20240531	125400	287249260	17670	17670	17670	17670	71
430	20240531	125300	285994690	17670	17670	17670	17670	17
431	20240531	125200	285694300	17670	17680	17680	17670	62
432	20240531	125100	284598640	17670	17670	17680	17670	75
433	20240531	125000	283273160	17670	17670	17670	17670	78
434	20240531	124900	281894900	17670	17680	17680	17670	18
435	20240531	124800	281576760	17690	17700	17700	17690	34
436	20240531	124700	280975070	17670	17670	17670	17670	56
437	20240531	124600	279985550	17720	17720	17720	17670	18
438	20240531	124500	279667090	17710	17730	17730	17710	11
439	20240531	124400	279472260	17680	17680	17680	17680	21
440	20240531	124300	279100980	17670	17670	17670	17670	10
441	20240531	124200	278924280	17780	17780	17780	17780	0
442	20240531	124100	278924280	17780	17680	17780	17670	77
443	20240531	124000	277563150	17670	17670	17670	17670	46
444	20240531	123900	276750330	17670	17670	17670	17670	10
445	20240531	123800	276573630	17670	17670	17680	17670	50
446	20240531	123700	275690100	17670	17680	17690	17670	34
447	20240531	123600	275088900	17680	17680	17680	17680	29
448	20240531	123500	274576180	17680	17680	17680	17680	0
449	20240531	123400	274576180	17680	17690	17690	17680	94
450	20240531	123300	272913920	17690	17690	17690	17690	3
451	20240531	123200	272860850	17680	17670	17680	17670	41
452	20240531	123100	272136000	17670	17670	17670	17670	43
453	20240531	123000	271376190	17670	17680	17680	17670	77
454	20240531	122900	270015220	17670	17670	17670	17670	36
455	20240531	122800	269379100	17670	17670	17670	17670	11
456	20240531	122700	269184730	17680	17680	17690	17680	52
457	20240531	122600	268265360	17670	17670	17670	17670	11
458	20240531	122500	268070990	17670	17670	17670	17670	45
459	20240531	122400	267275840	17670	17670	17670	17670	41
460	20240531	122300	266551370	17670	17670	17680	17670	68
461	20240531	122200	265349480	17670	17670	17670	17670	35
462	20240531	122100	264731030	17670	17670	17670	17670	140
463	20240531	122000	262257230	17680	17700	17700	17680	24
464	20240531	121900	261832890	17680	17670	17680	17670	65
465	20240531	121800	260683790	17670	17670	17670	17670	45
466	20240531	121700	259888640	17680	17680	17680	17680	0
467	20240531	121600	259888640	17680	17690	17690	17680	39
468	20240531	121500	259198780	17680	17670	17680	17670	81
469	20240531	121400	257767060	17670	17670	17670	17670	21
470	20240531	121300	257395990	17670	17690	17690	17670	57
471	20240531	121200	256388240	17670	17670	17670	17670	1
472	20240531	121100	256370570	17670	17680	17700	17670	63
473	20240531	121000	255256870	17680	17680	17680	17680	1
474	20240531	120900	255239190	17670	17660	17670	17660	86
475	20240531	120800	253719580	17660	17660	17660	17660	9
476	20240531	120700	253560640	17660	17670	17670	17660	70
477	20240531	120600	252324140	17680	17680	17680	17680	23
478	20240531	120500	251917500	17680	17660	17680	17660	77
479	20240531	120400	250557030	17660	17670	17670	17660	15
480	20240531	120300	250292080	17680	17680	17680	17680	23
481	20240531	120200	249885440	17690	17690	17690	17690	10
482	20240531	120100	249708540	17660	17660	17670	17660	57
483	20240531	120000	248701470	17660	17670	17670	17660	48
484	20240531	115900	247853340	17660	17660	17660	17660	22
485	20240531	115800	247464820	17680	17670	17680	17670	49
486	20240531	115700	246598720	17670	17670	17670	17670	44
487	20240531	115600	245821240	17670	17670	17670	17670	26
488	20240531	115500	245361820	17680	17680	17680	17670	84
489	20240531	115400	243877160	17670	17670	17670	17670	10
490	20240531	115300	243700460	17670	17670	17670	17670	45
491	20240531	115200	242905310	17690	17690	17690	17690	22
492	20240531	115100	242516130	17680	17680	17680	17680	11
493	20240531	115000	242321650	17680	17670	17680	17670	53
494	20240531	114900	241384870	17670	17670	17670	17670	28
495	20240531	114800	240890110	17680	17670	17680	17670	68
496	20240531	114700	239688320	17670	17670	17680	17670	22
497	20240531	114600	239299480	17670	17670	17670	17670	28
498	20240531	114500	238804720	17670	17680	17680	17670	58
499	20240531	114400	237779620	17670	17670	17680	17670	63
500	20240531	114300	236666230	17680	17680	17680	17680	26
501	20240531	114200	236206550	17670	17670	17670	17670	0
502	20240531	114100	236206550	17670	17680	17700	17670	342
503	20240531	114000	230154230	17680	17670	17680	17670	64
504	20240531	113900	229023250	17660	17660	17660	17660	35
505	20240531	113800	228405150	17660	17670	17670	17660	431
506	20240531	113700	220793360	17670	17680	17680	17670	72
507	20240531	113600	219521020	17670	17670	17670	17670	11
508	20240531	113500	219326650	17670	17670	17670	17670	21
509	20240531	113400	218955580	17700	17690	17700	17690	33
510	20240531	113300	218371730	17670	17670	17670	17670	1
511	20240531	113200	218354060	17670	17660	17670	17660	63
512	20240531	113100	217241210	17660	17660	17670	17660	56
513	20240531	113000	216252020	17660	17670	17670	17660	36
514	20240531	112900	215616160	17660	17660	17660	17660	7
515	20240531	112800	215492540	17660	17660	17660	17660	64
516	20240531	112700	214362300	17670	17660	17670	17660	34
517	20240531	112600	213761630	17660	17670	17670	17660	36
518	20240531	112500	213125760	17660	17660	17670	17660	33
519	20240531	112400	212542880	17660	17670	17670	17660	69
520	20240531	112300	211324110	17660	17660	17660	17660	10
521	20240531	112200	211147510	17670	17660	17670	17660	28
522	20240531	112100	210652850	17670	17670	17670	17670	52
523	20240531	112000	209734010	17680	17670	17680	17670	33
524	20240531	111900	209150670	17670	17670	17680	17670	51
525	20240531	111800	208249400	17670	17670	17670	17670	17
526	20240531	111700	207949010	17670	17680	17680	17670	77
527	20240531	111600	206588140	17670	17670	17670	17670	19
528	20240531	111500	206252410	17670	17670	17680	17670	46
529	20240531	111400	205439480	17670	17670	17670	17670	30
530	20240531	111300	204909380	17690	17680	17690	17680	28
531	20240531	111200	204414310	17680	17670	17680	17660	95
532	20240531	111100	202735650	17660	17670	17670	17660	18
533	20240531	111000	202417690	17670	17670	17680	17670	69
534	20240531	110900	201198230	17670	17670	17670	17670	0
535	20240531	110800	201198230	17670	17670	17680	17670	31
536	20240531	110700	200650360	17690	17690	17690	17690	35
537	20240531	110600	200031210	17680	17670	17680	17670	60
538	20240531	110500	198970470	17670	17670	17670	17660	63
539	20240531	110400	197857480	17670	17660	17670	17660	51
540	20240531	110300	196956710	17670	17660	17670	17660	33
541	20240531	110200	196373700	17660	17670	17670	17660	27
542	20240531	110100	195896810	17670	17680	17680	17670	48
543	20240531	110000	195048550	17670	17680	17680	17670	41
544	20240531	105900	194324070	17680	17670	17680	17670	70
545	20240531	105800	193086940	17670	17680	17680	17670	45
546	20240531	105700	192291690	17670	17670	17680	17670	30
547	20240531	105600	191761490	17690	17680	17690	17680	23
548	20240531	105500	191354630	17670	17670	17670	17670	11
549	20240531	105400	191160260	17700	17670	17700	17670	193
550	20240531	105300	187747920	17670	17670	17670	17670	18
551	20240531	105200	187429860	17680	17670	17680	17670	50
552	20240531	105100	186546130	17660	17660	17670	17660	79
553	20240531	105000	185150740	17660	17680	17680	17660	416
554	20240531	104900	177800010	17680	17690	17690	17680	370
555	20240531	104800	171258160	17690	17690	17690	17690	21
556	20240531	104700	170886670	17690	17700	17700	17690	35
557	20240531	104600	170267420	17700	17710	17710	17700	87
558	20240531	104500	168726790	17710	17700	17710	17700	38
559	20240531	104400	168054180	17700	17700	17700	17700	0
560	20240531	104300	168054180	17700	17720	17720	17700	309
561	20240531	104200	162581660	17730	17720	17730	17720	23
562	20240531	104100	162174010	17720	17720	17720	17720	30
563	20240531	104000	161642410	17720	17720	17730	17720	70
564	20240531	103900	160401970	17720	17730	17730	17720	33
565	20240531	103800	159817130	17740	17740	17740	17740	23
566	20240531	103700	159409110	17750	17730	17750	17730	7
567	20240531	103600	159284880	17730	17750	17760	17730	35
568	20240531	103500	158663550	17740	17740	17740	17740	9
569	20240531	103400	158503890	17730	17730	17780	17730	12
570	20240531	103300	158291080	17730	17730	17730	17730	28
571	20240531	103200	157794640	17720	17720	17720	17710	129
572	20240531	103100	155509400	17710	17710	17710	17710	15
573	20240531	103000	155243750	17720	17730	17730	17720	111
574	20240531	102900	153276730	17720	17740	17740	17720	51
575	20240531	102800	152372590	17750	17730	17750	17730	85
576	20240531	102700	150865320	17730	17740	17740	17730	24
577	20240531	102600	150439700	17740	17740	17740	17740	17
578	20240531	102500	150138120	17750	17760	17760	17750	332
579	20240531	102400	144244000	17770	17760	17770	17760	86
580	20240531	102300	142716130	17770	17770	17770	17770	2
581	20240531	102200	142680590	17750	17780	17780	17750	25
582	20240531	102100	142236390	17760	17750	17760	17750	52
583	20240531	102000	141313110	17750	17760	17760	17750	29
584	20240531	101900	140798200	17750	17740	17750	17740	55
585	20240531	101800	139822160	17740	17750	17750	17740	111
586	20240531	101700	137852680	17740	17750	17750	17740	20
587	20240531	101600	137497780	17740	17740	17750	17740	97
588	20240531	101500	135776410	17760	17770	17770	17760	25
589	20240531	101400	135332180	17750	17750	17750	17750	10
590	20240531	101300	135154680	17750	17750	17750	17750	0
591	20240531	101200	135154680	17750	17800	17800	17750	17
592	20240531	101100	134852680	17800	17760	17810	17750	844
593	20240531	101000	119827540	17750	17750	17750	17750	20
594	20240531	100900	119472540	17750	17770	17770	17750	87
595	20240531	100800	117927760	17770	17770	17770	17770	17
596	20240531	100700	117625670	17770	17760	17770	17760	42
597	20240531	100600	116879520	17750	17780	17780	17750	110
598	20240531	100500	114925790	17780	17760	17800	17760	212
599	20240531	100400	111155770	17760	17760	17760	17750	59
600	20240531	100300	110108180	17760	17740	17760	17740	99
601	20240531	100200	108351580	17720	17740	17740	17720	136
602	20240531	100100	105940640	17720	17690	17720	17690	138
603	20240531	100000	103496910	17690	17700	17700	17690	28
604	20240531	095900	103001320	17670	17670	17670	17670	11
605	20240531	095800	102806950	17710	17700	17710	17700	3
606	20240531	095700	102753830	17690	17680	17690	17680	32
607	20240531	095600	102188000	17690	17670	17690	17670	34
608	20240531	095500	101586970	17670	17670	17670	17670	25
609	20240531	095400	101145220	17670	17670	17670	17670	10
610	20240531	095300	100968520	17690	17680	17690	17680	54
611	20240531	095200	100013630	17690	17680	17690	17680	86
612	20240531	095100	98492980	17680	17680	17680	17680	6
613	20240531	095000	98386900	17690	17690	17690	17690	0
614	20240531	094900	98386900	17690	17690	17690	17690	34
615	20240531	094800	97785440	17700	17700	17700	17700	0
616	20240531	094700	97785440	17700	17700	17700	17700	25
617	20240531	094600	97342940	17690	17670	17690	17670	63
618	20240531	094500	96228690	17660	17660	17660	17660	0
619	20240531	094400	96228690	17660	17660	17660	17660	0
620	20240531	094300	96228690	17660	17670	17720	17660	226
621	20240531	094200	92236660	17660	17670	17670	17660	85
622	20240531	094100	90735210	17670	17670	17670	17670	10
623	20240531	094000	90558510	17670	17690	17690	17670	35
624	20240531	093900	89939600	17680	17680	17680	17680	11
625	20240531	093800	89745120	17660	17680	17680	17660	200
626	20240531	093700	86211810	17710	17710	17710	17710	23
627	20240531	093600	85804480	17700	17710	17710	17700	13
628	20240531	093500	85574350	17710	17670	17710	17670	89
629	20240531	093400	84001320	17670	17670	17670	17670	59
630	20240531	093300	82958790	17670	17690	17690	17670	113
631	20240531	093200	80960800	17720	17670	17720	17670	97
632	20240531	093100	79245360	17670	17670	17670	17670	0
633	20240531	093000	79245360	17670	17670	17670	17660	70
634	20240531	092900	78008980	17660	17660	17660	17660	95
635	20240531	092800	76331280	17670	17680	17680	17670	237
636	20240531	092700	72143440	17670	17670	17670	17670	0
637	20240531	092600	72143440	17670	17680	17680	17670	49
638	20240531	092500	71277350	17680	17680	17680	17680	45
639	20240531	092400	70481750	17670	17670	17670	17670	0
640	20240531	092300	70481750	17670	17680	17680	17670	325
641	20240531	092200	64736910	17680	17680	17680	17680	0
642	20240531	092100	64736910	17680	17690	17690	17680	543
643	20240531	092000	55132230	17700	17700	17700	17700	37
644	20240531	091900	54477330	17700	17700	17710	17700	181
645	20240531	091800	51273570	17700	17700	17700	17700	50
646	20240531	091700	50388570	17700	17700	17700	17700	90
647	20240531	091600	48795570	17710	17710	17710	17710	112
648	20240531	091500	46812050	17710	17720	17720	17710	200
649	20240531	091400	43269550	17720	17720	17720	17720	2
650	20240531	091300	43234110	17720	17720	17720	17720	21
651	20240531	091200	42861990	17720	17720	17720	17720	4
652	20240531	091100	42791110	17710	17710	17710	17710	20
653	20240531	091000	42436910	17700	17740	17740	17700	214
654	20240531	090900	38649070	17700	17730	17730	17700	214
655	20240531	090800	34860850	17730	17730	17730	17730	36
656	20240531	090700	34222570	17730	17730	17730	17730	25
657	20240531	090600	33779320	17740	17740	17740	17740	11
658	20240531	090500	33584180	17670	17670	17670	17670	0
659	20240531	090400	33584180	17670	17680	17680	17670	91
660	20240531	090300	31975670	17670	17680	17680	17670	380
661	20240531	090200	25258360	17770	17770	17770	17770	9
662	20240531	090100	25098430	17650	17650	17650	17650	0
663	20240531	090000	25098430	17650	17650	17770	17650	1422