KissMeData/105740/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201300	300634450	8680	8680	8680	8680	1681
3	20240531	201200	300634450	8680	8680	8680	8680	0
4	20240531	201100	300634450	8680	8680	8680	8680	0
5	20240531	201000	300634450	8680	8680	8680	8680	0
6	20240531	200900	300634450	8680	8680	8680	8680	0
7	20240531	200800	300634450	8680	8680	8680	8680	0
8	20240531	200700	300634450	8680	8680	8680	8680	0
9	20240531	200600	300634450	8680	8680	8680	8680	0
10	20240531	200500	300634450	8680	8680	8680	8680	0
11	20240531	200400	300634450	8680	8680	8680	8680	0
12	20240531	200300	300634450	8680	8680	8680	8680	0
13	20240531	200200	300634450	8680	8680	8680	8680	0
14	20240531	200100	300634450	8680	8680	8680	8680	0
15	20240531	200000	300634450	8680	8680	8680	8680	0
16	20240531	195900	300634450	8680	8680	8680	8680	0
17	20240531	195800	300634450	8680	8680	8680	8680	0
18	20240531	195700	300634450	8680	8680	8680	8680	0
19	20240531	195600	300634450	8680	8680	8680	8680	0
20	20240531	195500	300634450	8680	8680	8680	8680	0
21	20240531	195400	300634450	8680	8680	8680	8680	0
22	20240531	195300	300634450	8680	8680	8680	8680	0
23	20240531	195200	300634450	8680	8680	8680	8680	0
24	20240531	195100	300634450	8680	8680	8680	8680	0
25	20240531	195000	300634450	8680	8680	8680	8680	0
26	20240531	194900	300634450	8680	8680	8680	8680	0
27	20240531	194800	300634450	8680	8680	8680	8680	0
28	20240531	194700	300634450	8680	8680	8680	8680	0
29	20240531	194600	300634450	8680	8680	8680	8680	0
30	20240531	194500	300634450	8680	8680	8680	8680	0
31	20240531	194400	300634450	8680	8680	8680	8680	0
32	20240531	194300	300634450	8680	8680	8680	8680	1681
33	20240531	194200	300634450	8680	8680	8680	8680	0
34	20240531	194100	300634450	8680	8680	8680	8680	0
35	20240531	194000	300634450	8680	8680	8680	8680	0
36	20240531	193900	300634450	8680	8680	8680	8680	0
37	20240531	193800	300634450	8680	8680	8680	8680	0
38	20240531	193700	300634450	8680	8680	8680	8680	0
39	20240531	193600	300634450	8680	8680	8680	8680	0
40	20240531	193500	300634450	8680	8680	8680	8680	0
41	20240531	193400	300634450	8680	8680	8680	8680	0
42	20240531	193300	300634450	8680	8680	8680	8680	0
43	20240531	193200	300634450	8680	8680	8680	8680	0
44	20240531	193100	300634450	8680	8680	8680	8680	0
45	20240531	193000	300634450	8680	8680	8680	8680	0
46	20240531	192900	300634450	8680	8680	8680	8680	0
47	20240531	192800	300634450	8680	8680	8680	8680	0
48	20240531	192700	300634450	8680	8680	8680	8680	0
49	20240531	192600	300634450	8680	8680	8680	8680	0
50	20240531	192500	300634450	8680	8680	8680	8680	0
51	20240531	192400	300634450	8680	8680	8680	8680	0
52	20240531	192300	300634450	8680	8680	8680	8680	0
53	20240531	192200	300634450	8680	8680	8680	8680	0
54	20240531	192100	300634450	8680	8680	8680	8680	0
55	20240531	192000	300634450	8680	8680	8680	8680	0
56	20240531	191900	300634450	8680	8680	8680	8680	0
57	20240531	191800	300634450	8680	8680	8680	8680	0
58	20240531	191700	300634450	8680	8680	8680	8680	0
59	20240531	191600	300634450	8680	8680	8680	8680	0
60	20240531	191500	300634450	8680	8680	8680	8680	0
61	20240531	191400	300634450	8680	8680	8680	8680	0
62	20240531	191300	300634450	8680	8680	8680	8680	1681
63	20240531	191200	300634450	8680	8680	8680	8680	0
64	20240531	191100	300634450	8680	8680	8680	8680	0
65	20240531	191000	300634450	8680	8680	8680	8680	0
66	20240531	190900	300634450	8680	8680	8680	8680	0
67	20240531	190800	300634450	8680	8680	8680	8680	0
68	20240531	190700	300634450	8680	8680	8680	8680	0
69	20240531	190600	300634450	8680	8680	8680	8680	0
70	20240531	190500	300634450	8680	8680	8680	8680	0
71	20240531	190400	300634450	8680	8680	8680	8680	0
72	20240531	190300	300634450	8680	8680	8680	8680	0
73	20240531	190200	300634450	8680	8680	8680	8680	0
74	20240531	190100	300634450	8680	8680	8680	8680	0
75	20240531	190000	300634450	8680	8680	8680	8680	0
76	20240531	185900	300634450	8680	8680	8680	8680	0
77	20240531	185800	300634450	8680	8680	8680	8680	0
78	20240531	185700	300634450	8680	8680	8680	8680	0
79	20240531	185600	300634450	8680	8680	8680	8680	0
80	20240531	185500	300634450	8680	8680	8680	8680	0
81	20240531	185400	300634450	8680	8680	8680	8680	0
82	20240531	185300	300634450	8680	8680	8680	8680	0
83	20240531	185200	300634450	8680	8680	8680	8680	0
84	20240531	185100	300634450	8680	8680	8680	8680	0
85	20240531	185000	300634450	8680	8680	8680	8680	0
86	20240531	184900	300634450	8680	8680	8680	8680	0
87	20240531	184800	300634450	8680	8680	8680	8680	0
88	20240531	184700	300634450	8680	8680	8680	8680	0
89	20240531	184600	300634450	8680	8680	8680	8680	0
90	20240531	184500	300634450	8680	8680	8680	8680	0
91	20240531	184400	300634450	8680	8680	8680	8680	0
92	20240531	184300	300634450	8680	8680	8680	8680	1681
93	20240531	184200	300634450	8680	8680	8680	8680	0
94	20240531	184100	300634450	8680	8680	8680	8680	0
95	20240531	184000	300634450	8680	8680	8680	8680	0
96	20240531	183900	300634450	8680	8680	8680	8680	0
97	20240531	183800	300634450	8680	8680	8680	8680	0
98	20240531	183700	300634450	8680	8680	8680	8680	0
99	20240531	183600	300634450	8680	8680	8680	8680	0
100	20240531	183500	300634450	8680	8680	8680	8680	0
101	20240531	183400	300634450	8680	8680	8680	8680	0
102	20240531	183300	300634450	8680	8680	8680	8680	0
103	20240531	183200	300634450	8680	8680	8680	8680	0
104	20240531	183100	300634450	8680	8680	8680	8680	0
105	20240531	183000	300634450	8680	8680	8680	8680	0
106	20240531	182900	300634450	8680	8680	8680	8680	0
107	20240531	182800	300634450	8680	8680	8680	8680	0
108	20240531	182700	300634450	8680	8680	8680	8680	0
109	20240531	182600	300634450	8680	8680	8680	8680	0
110	20240531	182500	300634450	8680	8680	8680	8680	0
111	20240531	182400	300634450	8680	8680	8680	8680	0
112	20240531	182300	300634450	8680	8680	8680	8680	0
113	20240531	182200	300634450	8680	8680	8680	8680	0
114	20240531	182100	300634450	8680	8680	8680	8680	0
115	20240531	182000	300634450	8680	8680	8680	8680	0
116	20240531	181900	300634450	8680	8680	8680	8680	0
117	20240531	181800	300634450	8680	8680	8680	8680	0
118	20240531	181700	300634450	8680	8680	8680	8680	0
119	20240531	181600	300634450	8680	8680	8680	8680	0
120	20240531	181500	300634450	8680	8680	8680	8680	0
121	20240531	181400	300634450	8680	8680	8680	8680	0
122	20240531	181300	300634450	8680	8680	8680	8680	1681
123	20240531	181200	300634450	8680	8680	8680	8680	0
124	20240531	181100	300634450	8680	8680	8680	8680	0
125	20240531	181000	300634450	8680	8680	8680	8680	0
126	20240531	180900	300634450	8680	8680	8680	8680	0
127	20240531	180800	300634450	8680	8680	8680	8680	0
128	20240531	180700	300634450	8680	8680	8680	8680	0
129	20240531	180600	300634450	8680	8680	8680	8680	0
130	20240531	180500	300634450	8680	8680	8680	8680	0
131	20240531	180400	300634450	8680	8680	8680	8680	0
132	20240531	180300	300634450	8680	8680	8680	8680	0
133	20240531	180200	300634450	8680	8680	8680	8680	0
134	20240531	180100	300634450	8680	8680	8680	8680	0
135	20240531	180000	300634450	8680	8680	8680	8680	0
136	20240531	175900	300634450	8680	8680	8680	8680	0
137	20240531	175800	300634450	8680	8680	8680	8680	0
138	20240531	175700	300634450	8680	8680	8680	8680	0
139	20240531	175600	300634450	8680	8680	8680	8680	0
140	20240531	175500	300634450	8680	8680	8680	8680	0
141	20240531	175400	300634450	8680	8680	8680	8680	0
142	20240531	175300	300634450	8680	8680	8680	8680	0
143	20240531	175200	300634450	8680	8680	8680	8680	0
144	20240531	175100	300634450	8680	8680	8680	8680	0
145	20240531	175000	300634450	8680	8680	8680	8680	0
146	20240531	174900	300634450	8680	8680	8680	8680	0
147	20240531	174800	300634450	8680	8680	8680	8680	0
148	20240531	174700	300634450	8680	8680	8680	8680	0
149	20240531	174600	300634450	8680	8680	8680	8680	0
150	20240531	174500	300634450	8680	8680	8680	8680	0
151	20240531	174400	300634450	8680	8680	8680	8680	0
152	20240531	174300	300634450	8680	8680	8680	8680	1681
153	20240531	174200	300634450	8680	8680	8680	8680	0
154	20240531	174100	300634450	8680	8680	8680	8680	0
155	20240531	174000	300634450	8680	8680	8680	8680	0
156	20240531	173900	300634450	8680	8680	8680	8680	0
157	20240531	173800	300634450	8680	8680	8680	8680	0
158	20240531	173700	300634450	8680	8680	8680	8680	0
159	20240531	173600	300634450	8680	8680	8680	8680	0
160	20240531	173500	300634450	8680	8680	8680	8680	0
161	20240531	173400	300634450	8680	8680	8680	8680	0
162	20240531	173300	300634450	8680	8680	8680	8680	0
163	20240531	173200	300634450	8680	8680	8680	8680	0
164	20240531	173100	300634450	8680	8680	8680	8680	0
165	20240531	173000	300634450	8680	8680	8680	8680	0
166	20240531	172900	300634450	8680	8680	8680	8680	0
167	20240531	172800	300634450	8680	8680	8680	8680	0
168	20240531	172700	300634450	8680	8680	8680	8680	0
169	20240531	172600	300634450	8680	8680	8680	8680	0
170	20240531	172500	300634450	8680	8680	8680	8680	0
171	20240531	172400	300634450	8680	8680	8680	8680	0
172	20240531	172300	300634450	8680	8680	8680	8680	0
173	20240531	172200	300634450	8680	8680	8680	8680	0
174	20240531	172100	300634450	8680	8680	8680	8680	0
175	20240531	172000	300634450	8680	8680	8680	8680	0
176	20240531	171900	300634450	8680	8680	8680	8680	0
177	20240531	171800	300634450	8680	8680	8680	8680	0
178	20240531	171700	300634450	8680	8680	8680	8680	0
179	20240531	171600	300634450	8680	8680	8680	8680	0
180	20240531	171500	300634450	8680	8680	8680	8680	0
181	20240531	171400	300634450	8680	8680	8680	8680	0
182	20240531	171300	300634450	8680	8680	8680	8680	1681
183	20240531	171200	300634450	8680	8680	8680	8680	0
184	20240531	171100	300634450	8680	8680	8680	8680	0
185	20240531	171000	300634450	8680	8680	8680	8680	0
186	20240531	170900	300634450	8680	8680	8680	8680	0
187	20240531	170800	300634450	8680	8680	8680	8680	0
188	20240531	170700	300634450	8680	8680	8680	8680	0
189	20240531	170600	300634450	8680	8680	8680	8680	0
190	20240531	170500	300634450	8680	8680	8680	8680	0
191	20240531	170400	300634450	8680	8680	8680	8680	0
192	20240531	170300	300634450	8680	8680	8680	8680	0
193	20240531	170200	300634450	8680	8680	8680	8680	0
194	20240531	170100	300634450	8680	8680	8680	8680	0
195	20240531	170000	300634450	8680	8680	8680	8680	0
196	20240531	165900	300634450	8680	8680	8680	8680	0
197	20240531	165800	300634450	8680	8680	8680	8680	0
198	20240531	165700	300634450	8680	8680	8680	8680	0
199	20240531	165600	300634450	8680	8680	8680	8680	0
200	20240531	165500	300634450	8680	8680	8680	8680	0
201	20240531	165400	300634450	8680	8680	8680	8680	0
202	20240531	165300	300634450	8680	8680	8680	8680	0
203	20240531	165200	300634450	8680	8680	8680	8680	0
204	20240531	165100	300634450	8680	8680	8680	8680	0
205	20240531	165000	300634450	8680	8680	8680	8680	0
206	20240531	164900	300634450	8680	8680	8680	8680	0
207	20240531	164800	300634450	8680	8680	8680	8680	0
208	20240531	164700	300634450	8680	8680	8680	8680	0
209	20240531	164600	300634450	8680	8680	8680	8680	0
210	20240531	164500	300634450	8680	8680	8680	8680	0
211	20240531	164400	300634450	8680	8680	8680	8680	0
212	20240531	164300	300634450	8680	8680	8680	8680	1681
213	20240531	164200	300634450	8680	8680	8680	8680	0
214	20240531	164100	300634450	8680	8680	8680	8680	0
215	20240531	164000	300634450	8680	8680	8680	8680	0
216	20240531	163900	300634450	8680	8680	8680	8680	0
217	20240531	163800	300634450	8680	8680	8680	8680	0
218	20240531	163700	300634450	8680	8680	8680	8680	0
219	20240531	163600	300634450	8680	8680	8680	8680	0
220	20240531	163500	300634450	8680	8680	8680	8680	0
221	20240531	163400	300634450	8680	8680	8680	8680	0
222	20240531	163300	300634450	8680	8680	8680	8680	0
223	20240531	163200	300634450	8680	8680	8680	8680	0
224	20240531	163100	300634450	8680	8680	8680	8680	0
225	20240531	163000	300634450	8680	8680	8680	8680	0
226	20240531	162900	300634450	8680	8680	8680	8680	0
227	20240531	162800	300634450	8680	8680	8680	8680	0
228	20240531	162700	300634450	8680	8680	8680	8680	0
229	20240531	162600	300634450	8680	8680	8680	8680	0
230	20240531	162500	300634450	8680	8680	8680	8680	0
231	20240531	162400	300634450	8680	8680	8680	8680	0
232	20240531	162300	300634450	8680	8680	8680	8680	0
233	20240531	162200	300634450	8680	8680	8680	8680	0
234	20240531	162100	300634450	8680	8680	8680	8680	0
235	20240531	162000	300634450	8680	8680	8680	8680	0
236	20240531	161900	300634450	8680	8680	8680	8680	0
237	20240531	161800	300634450	8680	8680	8680	8680	0
238	20240531	161700	300634450	8680	8680	8680	8680	0
239	20240531	161600	300634450	8680	8680	8680	8680	0
240	20240531	161500	300634450	8680	8680	8680	8680	0
241	20240531	161400	300634450	8680	8680	8680	8680	0
242	20240531	161300	300634450	8680	8680	8680	8680	1681
243	20240531	161200	300634450	8680	8680	8680	8680	0
244	20240531	161100	300634450	8680	8680	8680	8680	0
245	20240531	161000	300634450	8680	8680	8680	8680	0
246	20240531	160900	300634450	8680	8680	8680	8680	0
247	20240531	160800	300634450	8680	8680	8680	8680	0
248	20240531	160700	300634450	8680	8680	8680	8680	0
249	20240531	160600	300634450	8680	8680	8680	8680	0
250	20240531	160500	300634450	8680	8680	8680	8680	0
251	20240531	160400	300634450	8680	8680	8680	8680	0
252	20240531	160300	300634450	8680	8680	8680	8680	0
253	20240531	160200	300634450	8680	8680	8680	8680	0
254	20240531	160100	300634450	8680	8680	8680	8680	0
255	20240531	160000	300634450	8680	8680	8680	8680	0
256	20240531	155900	300634450	8680	8680	8680	8680	0
257	20240531	155800	300634450	8680	8680	8680	8680	0
258	20240531	155700	300634450	8680	8680	8680	8680	0
259	20240531	155600	300634450	8680	8680	8680	8680	0
260	20240531	155500	300634450	8680	8680	8680	8680	0
261	20240531	155400	300634450	8680	8680	8680	8680	0
262	20240531	155300	300634450	8680	8680	8680	8680	0
263	20240531	155200	300634450	8680	8680	8680	8680	0
264	20240531	155100	300634450	8680	8680	8680	8680	0
265	20240531	155000	300634450	8680	8680	8680	8680	0
266	20240531	154900	300634450	8680	8680	8680	8680	0
267	20240531	154800	300634450	8680	8680	8680	8680	0
268	20240531	154700	300634450	8680	8680	8680	8680	0
269	20240531	154600	300634450	8680	8680	8680	8680	0
270	20240531	154500	300634450	8680	8680	8680	8680	0
271	20240531	154400	300634450	8680	8680	8680	8680	0
272	20240531	154300	300634450	8680	8680	8680	8680	1681
273	20240531	154200	300634450	8680	8680	8680	8680	0
274	20240531	154100	300634450	8680	8680	8680	8680	0
275	20240531	154000	300634450	8680	8680	8680	8680	0
276	20240531	153900	300634450	8680	8680	8680	8680	0
277	20240531	153800	300634450	8680	8680	8680	8680	0
278	20240531	153700	300634450	8680	8680	8680	8680	0
279	20240531	153600	300634450	8680	8680	8680	8680	0
280	20240531	153500	300634450	8680	8680	8680	8680	0
281	20240531	153400	300634450	8680	8680	8680	8680	0
282	20240531	153300	300634450	8680	8680	8680	8680	0
283	20240531	153200	300634450	8680	8680	8680	8680	0
284	20240531	153100	300634450	8680	8680	8680	8680	0
285	20240531	153000	300634450	8680	8680	8680	8680	1681
286	20240531	152900	286043370	8680	8680	8680	8680	0
287	20240531	152800	286043370	8680	8680	8680	8680	0
288	20240531	152700	286043370	8680	8680	8680	8680	0
289	20240531	152600	286043370	8680	8680	8680	8680	0
290	20240531	152500	286043370	8680	8680	8680	8680	0
291	20240531	152400	286043370	8680	8680	8680	8680	0
292	20240531	152300	286043370	8680	8680	8680	8680	0
293	20240531	152200	286043370	8680	8680	8680	8680	0
294	20240531	152100	286043370	8680	8680	8680	8680	0
295	20240531	152000	286043370	8680	8680	8680	8680	0
296	20240531	151900	286043370	8680	8680	8680	8650	18
297	20240531	151800	285887550	8650	8650	8680	8650	81
298	20240531	151700	285185310	8680	8680	8680	8680	50
299	20240531	151600	284751310	8650	8650	8650	8650	905
300	20240531	151500	276923060	8680	8680	8680	8680	0
301	20240531	151400	276923060	8680	8680	8680	8680	0
302	20240531	151300	276923060	8680	8680	8680	8680	0
303	20240531	151200	276923060	8680	8680	8680	8680	0
304	20240531	151100	276923060	8680	8680	8680	8680	50
305	20240531	151000	276489060	8650	8640	8650	8640	556
306	20240531	150900	271679750	8650	8650	8650	8650	10
307	20240531	150800	271593250	8650	8650	8650	8650	0
308	20240531	150700	271593250	8650	8630	8650	8630	109
309	20240531	150600	270652340	8630	8630	8630	8630	1
310	20240531	150500	270643710	8630	8620	8630	8620	75
311	20240531	150400	269997160	8650	8650	8650	8650	2
312	20240531	150300	269979860	8620	8620	8620	8620	171
313	20240531	150200	268505840	8630	8630	8630	8630	11
314	20240531	150100	268410910	8630	8630	8630	8630	207
315	20240531	150000	266624500	8650	8650	8650	8650	4
316	20240531	145900	266589900	8650	8650	8650	8650	5
317	20240531	145800	266546650	8630	8630	8630	8630	0
318	20240531	145700	266546650	8630	8630	8630	8630	35
319	20240531	145600	266244600	8630	8630	8630	8630	0
320	20240531	145500	266244600	8630	8630	8630	8630	0
321	20240531	145400	266244600	8630	8630	8630	8630	0
322	20240531	145300	266244600	8630	8630	8630	8630	0
323	20240531	145200	266244600	8630	8630	8630	8630	0
324	20240531	145100	266244600	8630	8630	8630	8630	1
325	20240531	145000	266235970	8630	8630	8630	8630	0
326	20240531	144900	266235970	8630	8630	8630	8630	0
327	20240531	144800	266235970	8630	8630	8630	8630	0
328	20240531	144700	266235970	8630	8630	8630	8630	110
329	20240531	144600	265286670	8630	8630	8630	8630	7
330	20240531	144500	265226260	8630	8630	8630	8630	20
331	20240531	144400	265053660	8620	8620	8620	8620	0
332	20240531	144300	265053660	8620	8620	8620	8620	0
333	20240531	144200	265053660	8620	8620	8620	8620	0
334	20240531	144100	265053660	8620	8620	8620	8620	0
335	20240531	144000	265053660	8620	8620	8620	8620	0
336	20240531	143900	265053660	8620	8620	8620	8620	0
337	20240531	143800	265053660	8620	8620	8620	8620	0
338	20240531	143700	265053660	8620	8630	8630	8620	2025
339	20240531	143600	247592150	8630	8650	8650	8630	1360
340	20240531	143500	235842630	8650	8650	8650	8650	0
341	20240531	143400	235842630	8650	8650	8650	8650	315
342	20240531	143300	233117880	8690	8690	8690	8690	0
343	20240531	143200	233117880	8690	8690	8690	8690	0
344	20240531	143100	233117880	8690	8690	8690	8690	0
345	20240531	143000	233117880	8690	8690	8690	8690	5
346	20240531	142900	233074430	8650	8660	8660	8650	415
347	20240531	142800	229484530	8680	8680	8680	8680	1
348	20240531	142700	229475850	8690	8660	8690	8660	6
349	20240531	142600	229423860	8690	8690	8690	8690	0
350	20240531	142500	229423860	8690	8690	8690	8690	50
351	20240531	142400	228989360	8690	8690	8690	8690	0
352	20240531	142300	228989360	8690	8690	8690	8690	0
353	20240531	142200	228989360	8690	8690	8690	8690	0
354	20240531	142100	228989360	8690	8690	8690	8690	0
355	20240531	142000	228989360	8690	8690	8690	8690	0
356	20240531	141900	228989360	8690	8690	8690	8690	0
357	20240531	141800	228989360	8690	8690	8690	8690	0
358	20240531	141700	228989360	8690	8690	8690	8690	0
359	20240531	141600	228989360	8690	8690	8690	8690	0
360	20240531	141500	228989360	8690	8690	8690	8690	0
361	20240531	141400	228989360	8690	8690	8690	8690	0
362	20240531	141300	228989360	8690	8690	8690	8690	0
363	20240531	141200	228989360	8690	8690	8690	8690	0
364	20240531	141100	228989360	8690	8690	8690	8690	0
365	20240531	141000	228989360	8690	8690	8690	8690	0
366	20240531	140900	228989360	8690	8660	8690	8660	121
367	20240531	140800	227940150	8650	8650	8650	8650	50
368	20240531	140700	227507650	8660	8660	8660	8660	20
369	20240531	140600	227334450	8660	8660	8660	8660	22
370	20240531	140500	227143930	8660	8660	8660	8660	0
371	20240531	140400	227143930	8660	8680	8680	8660	1000
372	20240531	140300	218482980	8690	8690	8690	8690	0
373	20240531	140200	218482980	8690	8690	8690	8690	0
374	20240531	140100	218482980	8690	8690	8690	8690	3
375	20240531	140000	218456910	8690	8690	8690	8690	4
376	20240531	135900	218422150	8700	8700	8700	8700	0
377	20240531	135800	218422150	8700	8700	8700	8700	0
378	20240531	135700	218422150	8700	8700	8700	8700	0
379	20240531	135600	218422150	8700	8700	8700	8700	0
380	20240531	135500	218422150	8700	8700	8700	8700	0
381	20240531	135400	218422150	8700	8700	8700	8700	100
382	20240531	135300	217552150	8670	8670	8670	8670	198
383	20240531	135200	215835490	8690	8690	8690	8690	100
384	20240531	135100	214966490	8690	8690	8690	8690	0
385	20240531	135000	214966490	8690	8690	8690	8690	0
386	20240531	134900	214966490	8690	8690	8690	8690	0
387	20240531	134800	214966490	8690	8690	8690	8690	0
388	20240531	134700	214966490	8690	8690	8690	8690	0
389	20240531	134600	214966490	8690	8690	8690	8690	0
390	20240531	134500	214966490	8690	8690	8690	8690	0
391	20240531	134400	214966490	8690	8670	8690	8670	150
392	20240531	134300	213664390	8670	8670	8670	8670	0
393	20240531	134200	213664390	8670	8670	8670	8670	30
394	20240531	134100	213404290	8690	8690	8690	8690	0
395	20240531	134000	213404290	8690	8690	8690	8690	5
396	20240531	133900	213360840	8670	8670	8670	8670	0
397	20240531	133800	213360840	8670	8670	8670	8670	0
398	20240531	133700	213360840	8670	8670	8670	8670	0
399	20240531	133600	213360840	8670	8670	8670	8670	0
400	20240531	133500	213360840	8670	8670	8670	8670	10
401	20240531	133400	213274140	8670	8670	8670	8670	0
402	20240531	133300	213274140	8670	8670	8670	8670	0
403	20240531	133200	213274140	8670	8670	8670	8670	583
404	20240531	133100	208219530	8700	8700	8700	8700	0
405	20240531	133000	208219530	8700	8700	8700	8700	0
406	20240531	132900	208219530	8700	8700	8700	8700	0
407	20240531	132800	208219530	8700	8700	8700	8700	0
408	20240531	132700	208219530	8700	8700	8700	8700	0
409	20240531	132600	208219530	8700	8700	8700	8700	0
410	20240531	132500	208219530	8700	8700	8700	8700	0
411	20240531	132400	208219530	8700	8700	8700	8700	0
412	20240531	132300	208219530	8700	8700	8700	8700	1
413	20240531	132200	208210830	8700	8700	8700	8700	0
414	20240531	132100	208210830	8700	8700	8700	8700	1
415	20240531	132000	208202130	8670	8670	8670	8670	0
416	20240531	131900	208202130	8670	8670	8670	8670	0
417	20240531	131800	208202130	8670	8670	8670	8670	0
418	20240531	131700	208202130	8670	8670	8670	8670	0
419	20240531	131600	208202130	8670	8670	8670	8670	0
420	20240531	131500	208202130	8670	8670	8670	8670	100
421	20240531	131400	207335130	8670	8670	8670	8670	0
422	20240531	131300	207335130	8670	8670	8670	8670	0
423	20240531	131200	207335130	8670	8670	8670	8670	0
424	20240531	131100	207335130	8670	8670	8670	8670	0
425	20240531	131000	207335130	8670	8670	8670	8670	0
426	20240531	130900	207335130	8670	8670	8670	8670	0
427	20240531	130800	207335130	8670	8670	8670	8670	0
428	20240531	130700	207335130	8670	8670	8670	8670	0
429	20240531	130600	207335130	8670	8670	8670	8670	0
430	20240531	130500	207335130	8670	8670	8670	8670	65
431	20240531	130400	206771580	8680	8680	8680	8680	242
432	20240531	130300	204671020	8680	8680	8680	8680	410
433	20240531	130200	201112220	8700	8700	8700	8700	0
434	20240531	130100	201112220	8700	8690	8700	8690	104
435	20240531	130000	200207960	8700	8700	8700	8700	40
436	20240531	125900	199859960	8690	8690	8690	8690	0
437	20240531	125800	199859960	8690	8690	8690	8690	0
438	20240531	125700	199859960	8690	8690	8690	8690	0
439	20240531	125600	199859960	8690	8690	8690	8690	0
440	20240531	125500	199859960	8690	8690	8690	8690	0
441	20240531	125400	199859960	8690	8690	8690	8690	0
442	20240531	125300	199859960	8690	8690	8690	8690	0
443	20240531	125200	199859960	8690	8690	8690	8690	0
444	20240531	125100	199859960	8690	8690	8690	8690	0
445	20240531	125000	199859960	8690	8690	8690	8690	0
446	20240531	124900	199859960	8690	8690	8690	8690	5
447	20240531	124800	199816510	8690	8690	8690	8690	0
448	20240531	124700	199816510	8690	8690	8690	8690	10
449	20240531	124600	199729610	8690	8690	8690	8690	0
450	20240531	124500	199729610	8690	8690	8690	8690	0
451	20240531	124400	199729610	8690	8720	8720	8690	265
452	20240531	124300	197418840	8720	8720	8720	8720	0
453	20240531	124200	197418840	8720	8720	8720	8720	50
454	20240531	124100	196982840	8670	8670	8670	8670	0
455	20240531	124000	196982840	8670	8670	8670	8670	0
456	20240531	123900	196982840	8670	8670	8670	8670	0
457	20240531	123800	196982840	8670	8670	8670	8670	5
458	20240531	123700	196939490	8670	8670	8670	8670	0
459	20240531	123600	196939490	8670	8670	8670	8670	30
460	20240531	123500	196679390	8720	8720	8720	8720	0
461	20240531	123400	196679390	8720	8720	8720	8720	5
462	20240531	123300	196635790	8710	8710	8710	8710	0
463	20240531	123200	196635790	8710	8710	8710	8710	0
464	20240531	123100	196635790	8710	8700	8710	8700	300
465	20240531	123000	194023570	8700	8700	8700	8700	0
466	20240531	122900	194023570	8700	8690	8700	8690	502
467	20240531	122800	189656670	8660	8660	8660	8660	0
468	20240531	122700	189656670	8660	8660	8660	8660	15
469	20240531	122600	189526770	8660	8660	8660	8660	578
470	20240531	122500	184521290	8660	8660	8660	8660	273
471	20240531	122400	182157110	8650	8660	8660	8650	5
472	20240531	122300	182113840	8660	8660	8660	8660	5
473	20240531	122200	182070540	8650	8650	8650	8650	2
474	20240531	122100	182053240	8660	8660	8660	8660	0
475	20240531	122000	182053240	8660	8660	8660	8660	1
476	20240531	121900	182044580	8660	8660	8660	8660	0
477	20240531	121800	182044580	8660	8660	8660	8660	0
478	20240531	121700	182044580	8660	8660	8660	8660	0
479	20240531	121600	182044580	8660	8660	8660	8660	0
480	20240531	121500	182044580	8660	8660	8660	8660	0
481	20240531	121400	182044580	8660	8660	8660	8660	0
482	20240531	121300	182044580	8660	8660	8660	8660	119
483	20240531	121200	181014040	8660	8650	8660	8640	1211
484	20240531	121100	170547130	8660	8660	8660	8660	1
485	20240531	121000	170538470	8660	8650	8660	8650	236
486	20240531	120900	168497060	8650	8660	8660	8650	168
487	20240531	120800	167043830	8650	8650	8650	8650	0
488	20240531	120700	167043830	8650	8650	8650	8650	35
489	20240531	120600	166741080	8650	8650	8650	8650	0
490	20240531	120500	166741080	8650	8650	8650	8650	1
491	20240531	120400	166732430	8650	8650	8650	8650	1
492	20240531	120300	166723780	8650	8650	8650	8650	0
493	20240531	120200	166723780	8650	8650	8650	8650	10
494	20240531	120100	166637280	8650	8650	8650	8650	50
495	20240531	120000	166204780	8650	8650	8650	8650	1
496	20240531	115900	166196130	8650	8650	8650	8650	2
497	20240531	115800	166178830	8640	8640	8640	8640	16
498	20240531	115700	166040590	8640	8640	8640	8640	0
499	20240531	115600	166040590	8640	8640	8640	8640	11
500	20240531	115500	165945550	8660	8660	8660	8660	0
501	20240531	115400	165945550	8660	8660	8660	8660	0
502	20240531	115300	165945550	8660	8660	8660	8660	0
503	20240531	115200	165945550	8660	8660	8660	8660	0
504	20240531	115100	165945550	8660	8660	8660	8660	1
505	20240531	115000	165936890	8660	8660	8660	8660	20
506	20240531	114900	165763690	8660	8660	8660	8660	0
507	20240531	114800	165763690	8660	8660	8660	8660	0
508	20240531	114700	165763690	8660	8660	8660	8660	5
509	20240531	114600	165720390	8660	8660	8660	8660	0
510	20240531	114500	165720390	8660	8660	8660	8660	0
511	20240531	114400	165720390	8660	8660	8660	8660	0
512	20240531	114300	165720390	8660	8660	8660	8660	0
513	20240531	114200	165720390	8660	8660	8660	8660	1
514	20240531	114100	165711730	8660	8660	8660	8660	0
515	20240531	114000	165711730	8660	8660	8660	8660	0
516	20240531	113900	165711730	8660	8660	8660	8660	0
517	20240531	113800	165711730	8660	8660	8660	8660	104
518	20240531	113700	164811090	8660	8660	8660	8660	3
519	20240531	113600	164785110	8640	8640	8640	8640	0
520	20240531	113500	164785110	8640	8640	8640	8640	34
521	20240531	113400	164491350	8640	8640	8640	8640	0
522	20240531	113300	164491350	8640	8640	8640	8640	25
523	20240531	113200	164275350	8640	8640	8640	8640	0
524	20240531	113100	164275350	8640	8640	8640	8640	0
525	20240531	113000	164275350	8640	8640	8640	8640	0
526	20240531	112900	164275350	8640	8640	8640	8640	0
527	20240531	112800	164275350	8640	8640	8640	8640	150
528	20240531	112700	162979350	8640	8640	8640	8640	0
529	20240531	112600	162979350	8640	8640	8640	8640	0
530	20240531	112500	162979350	8640	8640	8640	8640	445
531	20240531	112400	159134550	8640	8640	8640	8640	7
532	20240531	112300	159074070	8640	8640	8640	8640	55
533	20240531	112200	158598870	8620	8620	8620	8620	134
534	20240531	112100	157443790	8630	8630	8630	8630	6
535	20240531	112000	157392010	8640	8630	8640	8630	175
536	20240531	111900	155881750	8630	8630	8630	8630	548
537	20240531	111800	151152510	8630	8630	8630	8630	1
538	20240531	111700	151143880	8630	8630	8630	8630	0
539	20240531	111600	151143880	8630	8630	8630	8630	0
540	20240531	111500	151143880	8630	8630	8630	8630	0
541	20240531	111400	151143880	8630	8630	8630	8630	15
542	20240531	111300	151014430	8640	8640	8640	8640	0
543	20240531	111200	151014430	8640	8640	8640	8640	1
544	20240531	111100	151005790	8640	8640	8640	8640	20
545	20240531	111000	150832990	8640	8640	8640	8640	0
546	20240531	110900	150832990	8640	8630	8640	8630	164
547	20240531	110800	149416580	8640	8640	8640	8630	350
548	20240531	110700	146395580	8630	8630	8630	8630	220
549	20240531	110600	144496980	8630	8630	8630	8630	0
550	20240531	110500	144496980	8630	8640	8640	8630	12
551	20240531	110400	144393400	8640	8640	8640	8640	3
552	20240531	110300	144367480	8640	8640	8640	8640	26
553	20240531	110200	144142840	8630	8630	8630	8630	0
554	20240531	110100	144142840	8630	8630	8630	8630	0
555	20240531	110000	144142840	8630	8630	8630	8630	3
556	20240531	105900	144116950	8630	8630	8630	8630	0
557	20240531	105800	144116950	8630	8630	8640	8630	1348
558	20240531	105700	132483650	8630	8650	8660	8630	2204
559	20240531	105600	113425270	8660	8690	8690	8660	601
560	20240531	105500	108218940	8680	8680	8680	8670	278
561	20240531	105400	105808290	8680	8690	8690	8680	250
562	20240531	105300	103638280	8680	8680	8680	8680	0
563	20240531	105200	103638280	8680	8750	8750	8680	181
564	20240531	105100	102067130	8690	8690	8690	8690	40
565	20240531	105000	101719530	8700	8700	8700	8700	40
566	20240531	104900	101371530	8750	8750	8750	8750	0
567	20240531	104800	101371530	8750	8750	8750	8750	2
568	20240531	104700	101354030	8690	8690	8690	8690	0
569	20240531	104600	101354030	8690	8690	8690	8690	0
570	20240531	104500	101354030	8690	8690	8690	8690	50
571	20240531	104400	100919530	8690	8690	8690	8690	110
572	20240531	104300	99963630	8690	8710	8750	8690	200
573	20240531	104200	98224390	8710	8710	8710	8710	3
574	20240531	104100	98198260	8710	8700	8710	8700	464
575	20240531	104000	94160460	8710	8710	8710	8710	0
576	20240531	103900	94160460	8710	8710	8710	8710	0
577	20240531	103800	94160460	8710	8710	8710	8710	1
578	20240531	103700	94151750	8710	8710	8710	8710	329
579	20240531	103600	91286160	8760	8760	8760	8760	0
580	20240531	103500	91286160	8760	8760	8760	8760	8
581	20240531	103400	91216080	8760	8760	8760	8760	200
582	20240531	103300	89464080	8760	8760	8760	8760	0
583	20240531	103200	89464080	8760	8760	8760	8710	3
584	20240531	103100	89437850	8710	8710	8710	8710	100
585	20240531	103000	88566850	8710	8720	8720	8710	46
586	20240531	102900	88166180	8760	8760	8760	8760	0
587	20240531	102800	88166180	8760	8760	8760	8760	0
588	20240531	102700	88166180	8760	8760	8760	8760	0
589	20240531	102600	88166180	8760	8760	8760	8760	0
590	20240531	102500	88166180	8760	8760	8760	8760	1
591	20240531	102400	88157420	8760	8760	8760	8760	0
592	20240531	102300	88157420	8760	8760	8760	8760	1
593	20240531	102200	88148660	8770	8770	8770	8770	0
594	20240531	102100	88148660	8770	8770	8770	8770	0
595	20240531	102000	88148660	8770	8770	8770	8770	0
596	20240531	101900	88148660	8770	8770	8770	8770	0
597	20240531	101800	88148660	8770	8770	8770	8770	0
598	20240531	101700	88148660	8770	8770	8770	8770	0
599	20240531	101600	88148660	8770	8770	8770	8770	0
600	20240531	101500	88148660	8770	8760	8770	8760	4
601	20240531	101400	88113600	8760	8730	8770	8710	27
602	20240531	101300	87878080	8730	8730	8730	8730	29
603	20240531	101200	87624910	8770	8770	8770	8770	0
604	20240531	101100	87624910	8770	8770	8770	8770	0
605	20240531	101000	87624910	8770	8770	8770	8770	0
606	20240531	100900	87624910	8770	8770	8770	8770	0
607	20240531	100800	87624910	8770	8770	8770	8770	1
608	20240531	100700	87616140	8770	8770	8770	8770	0
609	20240531	100600	87616140	8770	8770	8770	8770	1
610	20240531	100500	87607370	8770	8770	8770	8770	135
611	20240531	100400	86423420	8770	8770	8770	8770	0
612	20240531	100300	86423420	8770	8770	8770	8770	0
613	20240531	100200	86423420	8770	8730	8770	8720	42
614	20240531	100100	86057060	8770	8770	8770	8770	0
615	20240531	100000	86057060	8770	8770	8770	8770	5
616	20240531	095900	86013210	8770	8770	8770	8770	0
617	20240531	095800	86013210	8770	8770	8770	8770	3
618	20240531	095700	85986900	8770	8760	8770	8760	15
619	20240531	095600	85855460	8760	8760	8760	8760	0
620	20240531	095500	85855460	8760	8770	8770	8760	51
621	20240531	095400	85408690	8760	8760	8760	8760	0
622	20240531	095300	85408690	8760	8760	8760	8760	0
623	20240531	095200	85408690	8760	8750	8760	8750	30
624	20240531	095100	85145940	8760	8760	8760	8760	0
625	20240531	095000	85145940	8760	8760	8760	8760	1
626	20240531	094900	85137180	8720	8720	8720	8720	0
627	20240531	094800	85137180	8720	8720	8720	8720	101
628	20240531	094700	84256460	8780	8780	8780	8780	0
629	20240531	094600	84256460	8780	8780	8780	8780	1
630	20240531	094500	84247680	8740	8740	8740	8740	121
631	20240531	094400	83190140	8760	8760	8760	8760	1
632	20240531	094300	83181380	8790	8750	8790	8740	154
633	20240531	094200	81834820	8810	8790	8810	8790	367
634	20240531	094100	78603060	8780	8780	8780	8780	126
635	20240531	094000	77496780	8770	8750	8770	8750	157
636	20240531	093900	76120620	8750	8750	8750	8750	0
637	20240531	093800	76120620	8750	8750	8750	8750	0
638	20240531	093700	76120620	8750	8750	8750	8750	0
639	20240531	093600	76120620	8750	8720	8750	8720	8
640	20240531	093500	76050710	8720	8720	8720	8720	0
641	20240531	093400	76050710	8720	8720	8720	8720	300
642	20240531	093300	73434710	8730	8730	8730	8730	12
643	20240531	093200	73329950	8760	8760	8760	8760	6
644	20240531	093100	73277390	8740	8740	8740	8740	8
645	20240531	093000	73207470	8740	8750	8780	8730	208
646	20240531	092900	71385540	8760	8760	8760	8760	0
647	20240531	092800	71385540	8760	8760	8760	8760	0
648	20240531	092700	71385540	8760	8760	8760	8760	5
649	20240531	092600	71341740	8730	8730	8730	8730	0
650	20240531	092500	71341740	8730	8730	8730	8730	49
651	20240531	092400	70913970	8730	8730	8730	8730	0
652	20240531	092300	70913970	8730	8730	8730	8730	50
653	20240531	092200	70477470	8800	8810	8810	8800	6
654	20240531	092100	70424620	8740	8750	8810	8740	414
655	20240531	092000	66805130	8750	8750	8750	8750	110
656	20240531	091900	65842630	8750	8750	8760	8750	417
657	20240531	091800	62193870	8740	8740	8740	8740	64
658	20240531	091700	61634510	8740	8740	8740	8740	57
659	20240531	091600	61136330	8740	8740	8740	8740	0
660	20240531	091500	61136330	8740	8700	8740	8700	38
661	20240531	091400	60805530	8700	8710	8710	8700	300
662	20240531	091300	58195490	8740	8740	8740	8740	5
663	20240531	091200	58151790	8690	8710	8710	8690	50
664	20240531	091100	57717010	8680	8680	8680	8680	0
665	20240531	091000	57717010	8680	8680	8680	8680	1
666	20240531	090900	57708330	8700	8700	8700	8700	180
667	20240531	090800	56142330	8700	8680	8710	8680	313
668	20240531	090700	53423120	8680	8680	8680	8680	160
669	20240531	090600	52034320	8690	8740	8740	8690	69
670	20240531	090500	51433890	8690	8690	8690	8690	20
671	20240531	090400	51260090	8680	8690	8690	8680	5182
672	20240531	090300	6278510	8690	8690	8690	8690	0
673	20240531	090200	6278510	8690	8690	8690	8690	0
674	20240531	090100	6278510	8690	8740	8740	8650	279
675	20240531	090000	3862080	8640	8640	8640	8640	447