KissMeData/272550/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	210200	206697880	17940	17940	17940	17940	262
3	20240530	210100	206697880	17940	17940	17940	17940	0
4	20240530	210000	206697880	17940	17940	17940	17940	0
5	20240530	205900	206697880	17940	17940	17940	17940	0
6	20240530	205800	206697880	17940	17940	17940	17940	0
7	20240530	205700	206697880	17940	17940	17940	17940	0
8	20240530	205600	206697880	17940	17940	17940	17940	0
9	20240530	205500	206697880	17940	17940	17940	17940	0
10	20240530	205400	206697880	17940	17940	17940	17940	0
11	20240530	205300	206697880	17940	17940	17940	17940	0
12	20240530	205200	206697880	17940	17940	17940	17940	0
13	20240530	205100	206697880	17940	17940	17940	17940	0
14	20240530	205000	206697880	17940	17940	17940	17940	0
15	20240530	204900	206697880	17940	17940	17940	17940	0
16	20240530	204800	206697880	17940	17940	17940	17940	0
17	20240530	204700	206697880	17940	17940	17940	17940	0
18	20240530	204600	206697880	17940	17940	17940	17940	0
19	20240530	204500	206697880	17940	17940	17940	17940	0
20	20240530	204400	206697880	17940	17940	17940	17940	0
21	20240530	204300	206697880	17940	17940	17940	17940	0
22	20240530	204200	206697880	17940	17940	17940	17940	0
23	20240530	204100	206697880	17940	17940	17940	17940	0
24	20240530	204000	206697880	17940	17940	17940	17940	0
25	20240530	203900	206697880	17940	17940	17940	17940	0
26	20240530	203800	206697880	17940	17940	17940	17940	0
27	20240530	203700	206697880	17940	17940	17940	17940	0
28	20240530	203600	206697880	17940	17940	17940	17940	0
29	20240530	203500	206697880	17940	17940	17940	17940	0
30	20240530	203400	206697880	17940	17940	17940	17940	0
31	20240530	203300	206697880	17940	17940	17940	17940	0
32	20240530	203200	206697880	17940	17940	17940	17940	262
33	20240530	203100	206697880	17940	17940	17940	17940	0
34	20240530	203000	206697880	17940	17940	17940	17940	0
35	20240530	202900	206697880	17940	17940	17940	17940	0
36	20240530	202800	206697880	17940	17940	17940	17940	0
37	20240530	202700	206697880	17940	17940	17940	17940	0
38	20240530	202600	206697880	17940	17940	17940	17940	0
39	20240530	202500	206697880	17940	17940	17940	17940	0
40	20240530	202400	206697880	17940	17940	17940	17940	0
41	20240530	202300	206697880	17940	17940	17940	17940	0
42	20240530	202200	206697880	17940	17940	17940	17940	0
43	20240530	202100	206697880	17940	17940	17940	17940	0
44	20240530	202000	206697880	17940	17940	17940	17940	0
45	20240530	201900	206697880	17940	17940	17940	17940	0
46	20240530	201800	206697880	17940	17940	17940	17940	0
47	20240530	201700	206697880	17940	17940	17940	17940	0
48	20240530	201600	206697880	17940	17940	17940	17940	0
49	20240530	201500	206697880	17940	17940	17940	17940	0
50	20240530	201400	206697880	17940	17940	17940	17940	0
51	20240530	201300	206697880	17940	17940	17940	17940	0
52	20240530	201200	206697880	17940	17940	17940	17940	0
53	20240530	201100	206697880	17940	17940	17940	17940	0
54	20240530	201000	206697880	17940	17940	17940	17940	0
55	20240530	200900	206697880	17940	17940	17940	17940	0
56	20240530	200800	206697880	17940	17940	17940	17940	0
57	20240530	200700	206697880	17940	17940	17940	17940	0
58	20240530	200600	206697880	17940	17940	17940	17940	0
59	20240530	200500	206697880	17940	17940	17940	17940	0
60	20240530	200400	206697880	17940	17940	17940	17940	0
61	20240530	200300	206697880	17940	17940	17940	17940	0
62	20240530	200200	206697880	17940	17940	17940	17940	262
63	20240530	200100	206697880	17940	17940	17940	17940	0
64	20240530	200000	206697880	17940	17940	17940	17940	0
65	20240530	195900	206697880	17940	17940	17940	17940	0
66	20240530	195800	206697880	17940	17940	17940	17940	0
67	20240530	195700	206697880	17940	17940	17940	17940	0
68	20240530	195600	206697880	17940	17940	17940	17940	0
69	20240530	195500	206697880	17940	17940	17940	17940	0
70	20240530	195400	206697880	17940	17940	17940	17940	0
71	20240530	195300	206697880	17940	17940	17940	17940	0
72	20240530	195200	206697880	17940	17940	17940	17940	0
73	20240530	195100	206697880	17940	17940	17940	17940	0
74	20240530	195000	206697880	17940	17940	17940	17940	0
75	20240530	194900	206697880	17940	17940	17940	17940	0
76	20240530	194800	206697880	17940	17940	17940	17940	0
77	20240530	194700	206697880	17940	17940	17940	17940	0
78	20240530	194600	206697880	17940	17940	17940	17940	0
79	20240530	194500	206697880	17940	17940	17940	17940	0
80	20240530	194400	206697880	17940	17940	17940	17940	0
81	20240530	194300	206697880	17940	17940	17940	17940	0
82	20240530	194200	206697880	17940	17940	17940	17940	0
83	20240530	194100	206697880	17940	17940	17940	17940	0
84	20240530	194000	206697880	17940	17940	17940	17940	0
85	20240530	193900	206697880	17940	17940	17940	17940	0
86	20240530	193800	206697880	17940	17940	17940	17940	0
87	20240530	193700	206697880	17940	17940	17940	17940	0
88	20240530	193600	206697880	17940	17940	17940	17940	0
89	20240530	193500	206697880	17940	17940	17940	17940	0
90	20240530	193400	206697880	17940	17940	17940	17940	0
91	20240530	193300	206697880	17940	17940	17940	17940	0
92	20240530	193200	206697880	17940	17940	17940	17940	262
93	20240530	193100	206697880	17940	17940	17940	17940	0
94	20240530	193000	206697880	17940	17940	17940	17940	0
95	20240530	192900	206697880	17940	17940	17940	17940	0
96	20240530	192800	206697880	17940	17940	17940	17940	0
97	20240530	192700	206697880	17940	17940	17940	17940	0
98	20240530	192600	206697880	17940	17940	17940	17940	0
99	20240530	192500	206697880	17940	17940	17940	17940	0
100	20240530	192400	206697880	17940	17940	17940	17940	0
101	20240530	192300	206697880	17940	17940	17940	17940	0
102	20240530	192200	206697880	17940	17940	17940	17940	0
103	20240530	192100	206697880	17940	17940	17940	17940	0
104	20240530	192000	206697880	17940	17940	17940	17940	0
105	20240530	191900	206697880	17940	17940	17940	17940	0
106	20240530	191800	206697880	17940	17940	17940	17940	0
107	20240530	191700	206697880	17940	17940	17940	17940	0
108	20240530	191600	206697880	17940	17940	17940	17940	0
109	20240530	191500	206697880	17940	17940	17940	17940	0
110	20240530	191400	206697880	17940	17940	17940	17940	0
111	20240530	191300	206697880	17940	17940	17940	17940	0
112	20240530	191200	206697880	17940	17940	17940	17940	0
113	20240530	191100	206697880	17940	17940	17940	17940	0
114	20240530	191000	206697880	17940	17940	17940	17940	0
115	20240530	190900	206697880	17940	17940	17940	17940	0
116	20240530	190800	206697880	17940	17940	17940	17940	0
117	20240530	190700	206697880	17940	17940	17940	17940	0
118	20240530	190600	206697880	17940	17940	17940	17940	0
119	20240530	190500	206697880	17940	17940	17940	17940	0
120	20240530	190400	206697880	17940	17940	17940	17940	0
121	20240530	190300	206697880	17940	17940	17940	17940	0
122	20240530	190200	206697880	17940	17940	17940	17940	262
123	20240530	190100	206697880	17940	17940	17940	17940	0
124	20240530	190000	206697880	17940	17940	17940	17940	0
125	20240530	185900	206697880	17940	17940	17940	17940	0
126	20240530	185800	206697880	17940	17940	17940	17940	0
127	20240530	185700	206697880	17940	17940	17940	17940	0
128	20240530	185600	206697880	17940	17940	17940	17940	0
129	20240530	185500	206697880	17940	17940	17940	17940	0
130	20240530	185400	206697880	17940	17940	17940	17940	0
131	20240530	185300	206697880	17940	17940	17940	17940	0
132	20240530	185200	206697880	17940	17940	17940	17940	0
133	20240530	185100	206697880	17940	17940	17940	17940	0
134	20240530	185000	206697880	17940	17940	17940	17940	0
135	20240530	184900	206697880	17940	17940	17940	17940	0
136	20240530	184800	206697880	17940	17940	17940	17940	0
137	20240530	184700	206697880	17940	17940	17940	17940	0
138	20240530	184600	206697880	17940	17940	17940	17940	0
139	20240530	184500	206697880	17940	17940	17940	17940	0
140	20240530	184400	206697880	17940	17940	17940	17940	0
141	20240530	184300	206697880	17940	17940	17940	17940	0
142	20240530	184200	206697880	17940	17940	17940	17940	0
143	20240530	184100	206697880	17940	17940	17940	17940	0
144	20240530	184000	206697880	17940	17940	17940	17940	0
145	20240530	183900	206697880	17940	17940	17940	17940	0
146	20240530	183800	206697880	17940	17940	17940	17940	0
147	20240530	183700	206697880	17940	17940	17940	17940	0
148	20240530	183600	206697880	17940	17940	17940	17940	0
149	20240530	183500	206697880	17940	17940	17940	17940	0
150	20240530	183400	206697880	17940	17940	17940	17940	0
151	20240530	183300	206697880	17940	17940	17940	17940	0
152	20240530	183200	206697880	17940	17940	17940	17940	262
153	20240530	183100	206697880	17940	17940	17940	17940	0
154	20240530	183000	206697880	17940	17940	17940	17940	0
155	20240530	182900	206697880	17940	17940	17940	17940	0
156	20240530	182800	206697880	17940	17940	17940	17940	0
157	20240530	182700	206697880	17940	17940	17940	17940	0
158	20240530	182600	206697880	17940	17940	17940	17940	0
159	20240530	182500	206697880	17940	17940	17940	17940	0
160	20240530	182400	206697880	17940	17940	17940	17940	0
161	20240530	182300	206697880	17940	17940	17940	17940	0
162	20240530	182200	206697880	17940	17940	17940	17940	0
163	20240530	182100	206697880	17940	17940	17940	17940	0
164	20240530	182000	206697880	17940	17940	17940	17940	0
165	20240530	181900	206697880	17940	17940	17940	17940	0
166	20240530	181800	206697880	17940	17940	17940	17940	0
167	20240530	181700	206697880	17940	17940	17940	17940	0
168	20240530	181600	206697880	17940	17940	17940	17940	0
169	20240530	181500	206697880	17940	17940	17940	17940	0
170	20240530	181400	206697880	17940	17940	17940	17940	0
171	20240530	181300	206697880	17940	17940	17940	17940	0
172	20240530	181200	206697880	17940	17940	17940	17940	0
173	20240530	181100	206697880	17940	17940	17940	17940	0
174	20240530	181000	206697880	17940	17940	17940	17940	0
175	20240530	180900	206697880	17940	17940	17940	17940	0
176	20240530	180800	206697880	17940	17940	17940	17940	0
177	20240530	180700	206697880	17940	17940	17940	17940	0
178	20240530	180600	206697880	17940	17940	17940	17940	0
179	20240530	180500	206697880	17940	17940	17940	17940	0
180	20240530	180400	206697880	17940	17940	17940	17940	0
181	20240530	180300	206697880	17940	17940	17940	17940	0
182	20240530	180200	206697880	17940	17940	17940	17940	262
183	20240530	180100	206697880	17940	17940	17940	17940	0
184	20240530	180000	206697880	17940	17940	17940	17940	0
185	20240530	175900	206697880	17940	17940	17940	17940	0
186	20240530	175800	206697880	17940	17940	17940	17940	0
187	20240530	175700	206697880	17940	17940	17940	17940	0
188	20240530	175600	206697880	17940	17940	17940	17940	0
189	20240530	175500	206697880	17940	17940	17940	17940	0
190	20240530	175400	206697880	17940	17940	17940	17940	0
191	20240530	175300	206697880	17940	17940	17940	17940	0
192	20240530	175200	206697880	17940	17940	17940	17940	0
193	20240530	175100	206697880	17940	17940	17940	17940	0
194	20240530	175000	206697880	17940	17940	17940	17940	0
195	20240530	174900	206697880	17940	17940	17940	17940	0
196	20240530	174800	206697880	17940	17940	17940	17940	0
197	20240530	174700	206697880	17940	17940	17940	17940	0
198	20240530	174600	206697880	17940	17940	17940	17940	0
199	20240530	174500	206697880	17940	17940	17940	17940	0
200	20240530	174400	206697880	17940	17940	17940	17940	0
201	20240530	174300	206697880	17940	17940	17940	17940	0
202	20240530	174200	206697880	17940	17940	17940	17940	0
203	20240530	174100	206697880	17940	17940	17940	17940	0
204	20240530	174000	206697880	17940	17940	17940	17940	0
205	20240530	173900	206697880	17940	17940	17940	17940	0
206	20240530	173800	206697880	17940	17940	17940	17940	0
207	20240530	173700	206697880	17940	17940	17940	17940	0
208	20240530	173600	206697880	17940	17940	17940	17940	0
209	20240530	173500	206697880	17940	17940	17940	17940	0
210	20240530	173400	206697880	17940	17940	17940	17940	0
211	20240530	173300	206697880	17940	17940	17940	17940	0
212	20240530	173200	206697880	17940	17940	17940	17940	262
213	20240530	173100	206697880	17940	17940	17940	17940	0
214	20240530	173000	206697880	17940	17940	17940	17940	0
215	20240530	172900	206697880	17940	17940	17940	17940	0
216	20240530	172800	206697880	17940	17940	17940	17940	0
217	20240530	172700	206697880	17940	17940	17940	17940	0
218	20240530	172600	206697880	17940	17940	17940	17940	0
219	20240530	172500	206697880	17940	17940	17940	17940	0
220	20240530	172400	206697880	17940	17940	17940	17940	0
221	20240530	172300	206697880	17940	17940	17940	17940	0
222	20240530	172200	206697880	17940	17940	17940	17940	0
223	20240530	172100	206697880	17940	17940	17940	17940	0
224	20240530	172000	206697880	17940	17940	17940	17940	0
225	20240530	171900	206697880	17940	17940	17940	17940	0
226	20240530	171800	206697880	17940	17940	17940	17940	0
227	20240530	171700	206697880	17940	17940	17940	17940	0
228	20240530	171600	206697880	17940	17940	17940	17940	0
229	20240530	171500	206697880	17940	17940	17940	17940	0
230	20240530	171400	206697880	17940	17940	17940	17940	0
231	20240530	171300	206697880	17940	17940	17940	17940	0
232	20240530	171200	206697880	17940	17940	17940	17940	0
233	20240530	171100	206697880	17940	17940	17940	17940	0
234	20240530	171000	206697880	17940	17940	17940	17940	0
235	20240530	170900	206697880	17940	17940	17940	17940	0
236	20240530	170800	206697880	17940	17940	17940	17940	0
237	20240530	170700	206697880	17940	17940	17940	17940	0
238	20240530	170600	206697880	17940	17940	17940	17940	0
239	20240530	170500	206697880	17940	17940	17940	17940	0
240	20240530	170400	206697880	17940	17940	17940	17940	0
241	20240530	170300	206697880	17940	17940	17940	17940	0
242	20240530	170200	206697880	17940	17940	17940	17940	262
243	20240530	170100	206697880	17940	17940	17940	17940	0
244	20240530	170000	206697880	17940	17940	17940	17940	0
245	20240530	165900	206697880	17940	17940	17940	17940	0
246	20240530	165800	206697880	17940	17940	17940	17940	0
247	20240530	165700	206697880	17940	17940	17940	17940	0
248	20240530	165600	206697880	17940	17940	17940	17940	0
249	20240530	165500	206697880	17940	17940	17940	17940	0
250	20240530	165400	206697880	17940	17940	17940	17940	0
251	20240530	165300	206697880	17940	17940	17940	17940	0
252	20240530	165200	206697880	17940	17940	17940	17940	0
253	20240530	165100	206697880	17940	17940	17940	17940	0
254	20240530	165000	206697880	17940	17940	17940	17940	0
255	20240530	164900	206697880	17940	17940	17940	17940	0
256	20240530	164800	206697880	17940	17940	17940	17940	0
257	20240530	164700	206697880	17940	17940	17940	17940	0
258	20240530	164600	206697880	17940	17940	17940	17940	0
259	20240530	164500	206697880	17940	17940	17940	17940	0
260	20240530	164400	206697880	17940	17940	17940	17940	0
261	20240530	164300	206697880	17940	17940	17940	17940	0
262	20240530	164200	206697880	17940	17940	17940	17940	0
263	20240530	164100	206697880	17940	17940	17940	17940	0
264	20240530	164000	206697880	17940	17940	17940	17940	0
265	20240530	163900	206697880	17940	17940	17940	17940	0
266	20240530	163800	206697880	17940	17940	17940	17940	0
267	20240530	163700	206697880	17940	17940	17940	17940	0
268	20240530	163600	206697880	17940	17940	17940	17940	0
269	20240530	163500	206697880	17940	17940	17940	17940	0
270	20240530	163400	206697880	17940	17940	17940	17940	0
271	20240530	163300	206697880	17940	17940	17940	17940	0
272	20240530	163200	206697880	17940	17940	17940	17940	262
273	20240530	163100	206697880	17940	17940	17940	17940	0
274	20240530	163000	206697880	17940	17940	17940	17940	0
275	20240530	162900	206697880	17940	17940	17940	17940	0
276	20240530	162800	206697880	17940	17940	17940	17940	0
277	20240530	162700	206697880	17940	17940	17940	17940	0
278	20240530	162600	206697880	17940	17940	17940	17940	0
279	20240530	162500	206697880	17940	17940	17940	17940	0
280	20240530	162400	206697880	17940	17940	17940	17940	0
281	20240530	162300	206697880	17940	17940	17940	17940	0
282	20240530	162200	206697880	17940	17940	17940	17940	0
283	20240530	162100	206697880	17940	17940	17940	17940	0
284	20240530	162000	206697880	17940	17940	17940	17940	0
285	20240530	161900	206697880	17940	17940	17940	17940	0
286	20240530	161800	206697880	17940	17940	17940	17940	0
287	20240530	161700	206697880	17940	17940	17940	17940	0
288	20240530	161600	206697880	17940	17940	17940	17940	0
289	20240530	161500	206697880	17940	17940	17940	17940	0
290	20240530	161400	206697880	17940	17940	17940	17940	0
291	20240530	161300	206697880	17940	17940	17940	17940	0
292	20240530	161200	206697880	17940	17940	17940	17940	0
293	20240530	161100	206697880	17940	17940	17940	17940	0
294	20240530	161000	206697880	17940	17940	17940	17940	0
295	20240530	160900	206697880	17940	17940	17940	17940	0
296	20240530	160800	206697880	17940	17940	17940	17940	0
297	20240530	160700	206697880	17940	17940	17940	17940	0
298	20240530	160600	206697880	17940	17940	17940	17940	0
299	20240530	160500	206697880	17940	17940	17940	17940	0
300	20240530	160400	206697880	17940	17940	17940	17940	0
301	20240530	160300	206697880	17940	17940	17940	17940	0
302	20240530	160200	206697880	17940	17940	17940	17940	262
303	20240530	160100	206697880	17940	17940	17940	17940	0
304	20240530	160000	206697880	17940	17940	17940	17940	0
305	20240530	155900	206697880	17940	17940	17940	17940	0
306	20240530	155800	206697880	17940	17940	17940	17940	0
307	20240530	155700	206697880	17940	17940	17940	17940	0
308	20240530	155600	206697880	17940	17940	17940	17940	0
309	20240530	155500	206697880	17940	17940	17940	17940	0
310	20240530	155400	206697880	17940	17940	17940	17940	0
311	20240530	155300	206697880	17940	17940	17940	17940	0
312	20240530	155200	206697880	17940	17940	17940	17940	0
313	20240530	155100	206697880	17940	17940	17940	17940	0
314	20240530	155000	206697880	17940	17940	17940	17940	0
315	20240530	154900	206697880	17940	17940	17940	17940	0
316	20240530	154800	206697880	17940	17940	17940	17940	0
317	20240530	154700	206697880	17940	17940	17940	17940	0
318	20240530	154600	206697880	17940	17940	17940	17940	0
319	20240530	154500	206697880	17940	17940	17940	17940	0
320	20240530	154400	206697880	17940	17940	17940	17940	0
321	20240530	154300	206697880	17940	17940	17940	17940	0
322	20240530	154200	206697880	17940	17940	17940	17940	0
323	20240530	154100	206697880	17940	17940	17940	17940	0
324	20240530	154000	206697880	17940	17940	17940	17940	0
325	20240530	153900	206697880	17940	17940	17940	17940	0
326	20240530	153800	206697880	17940	17940	17940	17940	0
327	20240530	153700	206697880	17940	17940	17940	17940	0
328	20240530	153600	206697880	17940	17940	17940	17940	0
329	20240530	153500	206697880	17940	17940	17940	17940	0
330	20240530	153400	206697880	17940	17940	17940	17940	0
331	20240530	153300	206697880	17940	17940	17940	17940	0
332	20240530	153200	206697880	17940	17940	17940	17940	262
333	20240530	153100	206697880	17940	17940	17940	17940	0
334	20240530	153000	206697880	17940	17940	17940	17940	262
335	20240530	152900	201997600	17930	17930	17930	17930	0
336	20240530	152800	201997600	17930	17930	17930	17930	0
337	20240530	152700	201997600	17930	17930	17930	17930	0
338	20240530	152600	201997600	17930	17930	17930	17930	0
339	20240530	152500	201997600	17930	17930	17930	17930	0
340	20240530	152400	201997600	17930	17930	17930	17930	0
341	20240530	152300	201997600	17930	17930	17930	17930	0
342	20240530	152200	201997600	17930	17930	17930	17930	0
343	20240530	152100	201997600	17930	17930	17930	17930	0
344	20240530	152000	201997600	17930	17930	17930	17930	0
345	20240530	151900	201997600	17930	17930	17930	17930	0
346	20240530	151800	201997600	17930	17930	17930	17930	100
347	20240530	151700	200204600	17950	17950	17950	17950	8
348	20240530	151600	200061000	17950	17930	17950	17930	150
349	20240530	151500	197370860	17930	17910	17930	17900	103
350	20240530	151400	195526050	17910	17900	17910	17900	23
351	20240530	151300	195114130	17910	17910	17910	17910	0
352	20240530	151200	195114130	17910	17910	17910	17910	17
353	20240530	151100	194809660	17900	17900	17900	17900	4
354	20240530	151000	194738060	17890	17880	17890	17880	3
355	20240530	150900	194684410	17890	17890	17890	17890	0
356	20240530	150800	194684410	17890	17890	17890	17890	0
357	20240530	150700	194684410	17890	17890	17890	17890	0
358	20240530	150600	194684410	17890	17890	17890	17890	1
359	20240530	150500	194666520	17910	17910	17910	17910	0
360	20240530	150400	194666520	17910	17910	17910	17910	2
361	20240530	150300	194630700	17870	17870	17870	17860	354
362	20240530	150200	188306900	17900	17900	17900	17880	174
363	20240530	150100	185194580	17910	17910	17910	17910	0
364	20240530	150000	185194580	17910	17910	17910	17910	2
365	20240530	145900	185158760	17900	17910	17910	17900	102
366	20240530	145800	183332940	17920	17920	17920	17920	0
367	20240530	145700	183332940	17920	17920	17920	17920	0
368	20240530	145600	183332940	17920	17920	17920	17920	0
369	20240530	145500	183332940	17920	17920	17920	17920	0
370	20240530	145400	183332940	17920	17920	17920	17920	0
371	20240530	145300	183332940	17920	17920	17920	17920	0
372	20240530	145200	183332940	17920	17920	17920	17920	0
373	20240530	145100	183332940	17920	17920	17920	17920	0
374	20240530	145000	183332940	17920	17920	17920	17920	2
375	20240530	144900	183297100	17920	17920	17920	17920	7
376	20240530	144800	183171660	17920	17920	17920	17920	6
377	20240530	144700	183064140	17920	17920	17920	17920	10
378	20240530	144600	182884940	17920	17920	17920	17920	3
379	20240530	144500	182831180	17930	17920	17930	17920	16
380	20240530	144400	182544430	17920	17940	17940	17920	5
381	20240530	144300	182454790	17940	17940	17940	17920	101
382	20240530	144200	180644790	17950	17950	17950	17950	8
383	20240530	144100	180501190	17950	17950	17950	17950	2
384	20240530	144000	180465290	17950	17950	17950	17950	5
385	20240530	143900	180375540	17950	17950	17950	17950	9
386	20240530	143800	180213990	17950	17950	17950	17950	5
387	20240530	143700	180124240	17950	17950	17950	17950	47
388	20240530	143600	179280590	17950	17950	17950	17950	4
389	20240530	143500	179208790	17950	17950	17950	17950	18
390	20240530	143400	178885690	17950	17950	17950	17950	16
391	20240530	143300	178598490	17950	17950	17950	17950	2
392	20240530	143200	178562590	17950	17950	17950	17950	10
393	20240530	143100	178383090	17950	17950	17950	17950	4
394	20240530	143000	178311290	17950	17950	17950	17950	7
395	20240530	142900	178185640	17950	17950	17950	17950	4
396	20240530	142800	178113840	17950	17950	17950	17950	5
397	20240530	142700	178024090	17940	17940	17940	17940	90
398	20240530	142600	176409490	17940	17940	17940	17940	11
399	20240530	142500	176212150	17940	17940	17940	17940	0
400	20240530	142400	176212150	17940	17940	17940	17940	70
401	20240530	142300	174956350	17940	17960	17960	17940	39
402	20240530	142200	174255960	17960	17960	17960	17960	228
403	20240530	142100	170161080	17950	17930	17950	17930	363
404	20240530	142000	163649310	17920	17900	17920	17900	440
405	20240530	141900	155767730	17900	17900	17900	17900	6
406	20240530	141800	155660330	17900	17890	17900	17890	12
407	20240530	141700	155445590	17890	17890	17890	17890	2
408	20240530	141600	155409810	17890	17890	17900	17890	9
409	20240530	141500	155248750	17870	17870	17870	17870	0
410	20240530	141400	155248750	17870	17870	17870	17870	2
411	20240530	141300	155213010	17880	17880	17880	17880	15
412	20240530	141200	154944810	17900	17890	17900	17860	42
413	20240530	141100	154194210	17900	17860	17900	17860	813
414	20240530	141000	139649500	17840	17830	17840	17830	333
415	20240530	140900	133710930	17830	17830	17830	17830	8
416	20240530	140800	133568290	17830	17830	17830	17830	5
417	20240530	140700	133479140	17830	17830	17830	17830	4
418	20240530	140600	133407820	17830	17830	17830	17830	8
419	20240530	140500	133265180	17830	17830	17830	17830	4
420	20240530	140400	133193860	17830	17830	17830	17830	13
421	20240530	140300	132962070	17830	17830	17830	17830	3
422	20240530	140200	132908580	17820	17830	17830	17820	8
423	20240530	140100	132765960	17830	17830	17830	17830	3
424	20240530	140000	132712470	17830	17830	17830	17830	6
425	20240530	135900	132605490	17830	17830	17830	17830	7
426	20240530	135800	132480680	17830	17830	17830	17830	5
427	20240530	135700	132391530	17830	17830	17830	17830	11
428	20240530	135600	132195400	17830	17830	17830	17830	5
429	20240530	135500	132106250	17830	17830	17830	17830	17
430	20240530	135400	131803140	17830	17830	17830	17830	4
431	20240530	135300	131731820	17820	17820	17820	17820	0
432	20240530	135200	131731820	17820	17820	17820	17820	0
433	20240530	135100	131731820	17820	17820	17820	17820	76
434	20240530	135000	130377500	17820	17820	17820	17820	7
435	20240530	134900	130252760	17820	17850	17850	17810	861
436	20240530	134800	114900820	17850	17850	17850	17850	0
437	20240530	134700	114900820	17850	17880	17880	17850	503
438	20240530	134600	105917280	17900	17900	17900	17900	2
439	20240530	134500	105881480	17900	17910	17910	17900	12
440	20240530	134400	105666620	17910	17910	17910	17910	6
441	20240530	134300	105559160	17910	17910	17910	17910	9
442	20240530	134200	105397970	17910	17910	17910	17910	4
443	20240530	134100	105326330	17910	17910	17910	17910	9
444	20240530	134000	105165140	17910	17910	17910	17910	4
445	20240530	133900	105093500	17910	17890	17910	17870	125
446	20240530	133800	102858320	17910	17900	17910	17900	11
447	20240530	133700	102661370	17900	17900	17900	17900	3
448	20240530	133600	102607670	17900	17900	17900	17900	1
449	20240530	133500	102589770	17890	17890	17890	17890	0
450	20240530	133400	102589770	17890	17900	17900	17890	96
451	20240530	133300	100872230	17900	17900	17900	17900	17
452	20240530	133200	100567930	17900	17900	17900	17900	0
453	20240530	133100	100567930	17900	17900	17910	17900	9
454	20240530	133000	100406810	17900	17900	17900	17900	11
455	20240530	132900	100209910	17900	17900	17900	17900	6
456	20240530	132800	100102510	17900	17900	17900	17900	4
457	20240530	132700	100030910	17900	17900	17900	17900	11
458	20240530	132600	99834010	17900	17900	17900	17900	5
459	20240530	132500	99744510	17900	17900	17900	17900	3
460	20240530	132400	99690810	17900	17900	17900	17900	8
461	20240530	132300	99547610	17900	17900	17900	17900	5
462	20240530	132200	99458110	17900	17900	17900	17900	6
463	20240530	132100	99350710	17900	17900	17900	17900	3
464	20240530	132000	99297010	17900	17900	17900	17900	8
465	20240530	131900	99153810	17900	17900	17900	17900	6
466	20240530	131800	99046410	17900	17900	17900	17900	2
467	20240530	131700	99010610	17900	17900	17900	17900	8
468	20240530	131600	98867410	17900	17900	17900	17900	6
469	20240530	131500	98760010	17900	17910	17910	17900	18
470	20240530	131400	98437750	17910	17910	17910	17910	4
471	20240530	131300	98366110	17910	17910	17910	17910	5
472	20240530	131200	98276560	17910	17910	17910	17910	2
473	20240530	131100	98240740	17910	17910	17910	17910	4
474	20240530	131000	98169100	17910	17910	17910	17910	9
475	20240530	130900	98007910	17910	17910	17910	17910	4
476	20240530	130800	97936270	17910	17900	17910	17890	115
477	20240530	130700	95878720	17900	17900	17900	17900	0
478	20240530	130600	95878720	17900	17910	17910	17900	110
479	20240530	130500	93909620	17910	17900	17910	17900	7
480	20240530	130400	93784260	17900	17900	17900	17900	10
481	20240530	130300	93605260	17910	17900	17910	17900	12
482	20240530	130200	93390400	17890	17890	17890	17890	0
483	20240530	130100	93390400	17890	17890	17890	17890	0
484	20240530	130000	93390400	17890	17910	17910	17890	40
485	20240530	125900	92674740	17900	17900	17900	17900	2
486	20240530	125800	92638940	17900	17910	17910	17900	201
487	20240530	125700	89040930	17910	17910	17910	17910	6
488	20240530	125600	88933470	17900	17910	17910	17900	17
489	20240530	125500	88629110	17910	17910	17910	17910	9
490	20240530	125400	88467920	17910	17910	17910	17910	2
491	20240530	125300	88432100	17900	17910	17910	17900	3
492	20240530	125200	88378380	17910	17910	17910	17910	14
493	20240530	125100	88127640	17900	17900	17900	17900	0
494	20240530	125000	88127640	17900	17900	17900	17900	1
495	20240530	124900	88109740	17910	17910	17910	17910	3
496	20240530	124800	88056010	17900	17910	17910	17900	14
497	20240530	124700	87805370	17910	17900	17910	17900	9
498	20240530	124600	87644190	17910	17910	17910	17910	4
499	20240530	124500	87572550	17910	17910	17910	17910	8
500	20240530	124400	87429270	17910	17910	17910	17910	7
501	20240530	124300	87303900	17900	17910	17910	17900	4
502	20240530	124200	87232270	17910	17910	17910	17910	117
503	20240530	124100	85136800	17920	17920	17920	17920	4
504	20240530	124000	85065120	17920	17920	17920	17910	14
505	20240530	123900	84814250	17920	17920	17920	17920	105
506	20240530	123800	82932650	17940	17940	17940	17940	9
507	20240530	123700	82771190	17940	17940	17940	17920	7
508	20240530	123600	82645630	17940	17950	17950	17940	123
509	20240530	123500	80438970	17950	17950	17950	17950	13
510	20240530	123400	80205620	17950	17950	17950	17950	1
511	20240530	123300	80187670	17950	17960	17960	17950	30
512	20240530	123200	79649110	17960	17960	17960	17960	4
513	20240530	123100	79577270	17950	17950	17950	17950	0
514	20240530	123000	79577270	17950	17960	17960	17950	5
515	20240530	122900	79487480	17960	17960	17960	17960	8
516	20240530	122800	79343800	17960	17960	17960	17960	5
517	20240530	122700	79254000	17950	17960	17960	17950	8
518	20240530	122600	79110330	17960	17960	17960	17960	3
519	20240530	122500	79056450	17950	17950	17950	17950	20
520	20240530	122400	78697450	17950	17960	17960	17950	5
521	20240530	122300	78607660	17960	17960	17960	17960	9
522	20240530	122200	78446020	17960	17960	17960	17960	2
523	20240530	122100	78410100	17950	17960	17960	17950	9
524	20240530	122000	78248470	17960	17960	17960	17960	5
525	20240530	121900	78158670	17950	17950	17950	17950	0
526	20240530	121800	78158670	17950	17940	17950	17940	89
527	20240530	121700	76561130	17950	17960	17960	17940	69
528	20240530	121600	75322990	17960	17960	17960	17960	6
529	20240530	121500	75215230	17950	17950	17950	17950	3
530	20240530	121400	75161380	17950	17960	17960	17950	8
531	20240530	121300	75017730	17960	17960	17960	17960	4
532	20240530	121200	74945890	17950	17950	17950	17950	0
533	20240530	121100	74945890	17950	17960	17960	17950	5
534	20240530	121000	74856100	17960	17960	17960	17960	12
535	20240530	120900	74640580	17960	17960	17960	17960	4
536	20240530	120800	74568740	17950	17950	17950	17950	1
537	20240530	120700	74550790	17960	17960	17960	17960	13
538	20240530	120600	74317310	17960	17960	17960	17960	6
539	20240530	120500	74209550	17950	17960	17960	17950	5
540	20240530	120400	74119760	17960	17960	17960	17960	11
541	20240530	120300	73922200	17960	17960	17960	17960	6
542	20240530	120200	73814440	17950	17950	17950	17950	1
543	20240530	120100	73796490	17950	17950	17950	17950	6
544	20240530	120000	73688790	17950	17970	17970	17950	10
545	20240530	115900	73509230	17970	17970	17970	17960	8
546	20240530	115800	73365520	17960	17950	17960	17950	5
547	20240530	115700	73275730	17950	17960	17960	17950	9
548	20240530	115600	73114130	17950	17950	17950	17950	6
549	20240530	115500	73006430	17940	17950	17950	17940	46
550	20240530	115400	72181140	17950	17950	17950	17950	2
551	20240530	115300	72145240	17950	17950	17950	17950	14
552	20240530	115200	71893940	17950	17940	17950	17940	3
553	20240530	115100	71840100	17950	17950	17950	17950	17
554	20240530	115000	71534950	17940	17940	17940	17940	0
555	20240530	114900	71534950	17940	17960	17960	17940	6
556	20240530	114800	71427210	17960	17960	17960	17960	3
557	20240530	114700	71373330	17960	17960	17960	17960	4
558	20240530	114600	71301490	17960	17960	17960	17960	5
559	20240530	114500	71211690	17940	17960	17960	17940	2
560	20240530	114400	71175790	17920	17940	17940	17920	231
561	20240530	114300	67032770	17940	17940	17940	17940	0
562	20240530	114200	67032770	17940	17960	17960	17940	7
563	20240530	114100	66907070	17960	17960	17960	17960	5
564	20240530	114000	66817270	17960	17970	17970	17960	126
565	20240530	113900	64554280	17960	17970	17970	17960	7
566	20240530	113800	64428500	17970	17970	17970	17970	4
567	20240530	113700	64356620	17970	17970	17970	17970	25
568	20240530	113600	63907370	17960	17960	17960	17960	1
569	20240530	113500	63889410	17970	17970	17970	17970	6
570	20240530	113400	63781590	17970	17970	17970	17970	20
571	20240530	113300	63422190	17970	17970	17970	17970	1
572	20240530	113200	63404220	17980	17980	17980	17980	8
573	20240530	113100	63260380	17980	17980	17980	17980	11
574	20240530	113000	63062600	17980	17980	17980	17980	6
575	20240530	112900	62954720	17970	17980	17980	17970	3
576	20240530	112800	62900790	17980	17980	17980	17980	11
577	20240530	112700	62703010	17980	17980	17980	17980	9
578	20240530	112600	62541190	17980	17970	17980	17970	6
579	20240530	112500	62433320	17970	17970	17970	17970	0
580	20240530	112400	62433320	17970	17970	17970	17970	5
581	20240530	112300	62343470	17960	17970	17970	17960	3
582	20240530	112200	62289570	17970	17970	17970	17970	3
583	20240530	112100	62235660	17970	17980	17980	17970	548
584	20240530	112000	52388030	17980	17970	17980	17970	2
585	20240530	111900	52352080	17980	17980	17980	17980	6
586	20240530	111800	52244200	17980	17980	17980	17980	12
587	20240530	111700	52028440	17970	17970	17970	17970	0
588	20240530	111600	52028440	17970	17980	17980	17970	10
589	20240530	111500	51848650	17980	17980	17980	17980	9
590	20240530	111400	51686830	17980	17980	17980	17980	4
591	20240530	111300	51614910	17970	17980	17980	17970	3
592	20240530	111200	51560980	17980	17980	17980	17980	4
593	20240530	111100	51489060	17980	17980	17980	17980	16
594	20240530	111000	51201380	17970	17970	17970	17970	1
595	20240530	110900	51183410	17980	17980	17980	17980	14
596	20240530	110800	50931690	17980	17980	17980	17980	3
597	20240530	110700	50877750	17970	17980	17980	17970	3
598	20240530	110600	50823820	17980	17980	17980	17980	2
599	20240530	110500	50787860	17980	17980	17980	17980	10
600	20240530	110400	50608060	17980	17970	17980	17970	7
601	20240530	110300	50482210	17980	17980	17980	17980	5
602	20240530	110200	50392310	17980	17980	17980	17980	10
603	20240530	110100	50212510	17970	17970	17970	17970	1
604	20240530	110000	50194540	17970	17980	17980	17970	5
605	20240530	105900	50104650	17980	17980	17980	17980	11
606	20240530	105800	49906870	17980	17980	17980	17980	6
607	20240530	105700	49798990	17970	17980	17980	17970	4
608	20240530	105600	49727080	17980	17980	17980	17980	4
609	20240530	105500	49655160	17980	17980	17980	17980	13
610	20240530	105400	49421420	17980	17970	17980	17970	4
611	20240530	105300	49349510	17980	17980	17980	17980	6
612	20240530	105200	49241630	17970	17970	17970	17970	0
613	20240530	105100	49241630	17970	17970	17970	17970	95
614	20240530	105000	47534480	17970	17970	17970	17970	34
615	20240530	104900	46923500	17980	17980	17980	17980	6
616	20240530	104800	46815620	17980	17980	17980	17980	10
617	20240530	104700	46635820	17980	17980	17980	17980	3
618	20240530	104600	46581880	17980	17980	17980	17980	11
619	20240530	104500	46384100	17980	17980	17980	17980	13
620	20240530	104400	46150360	17980	17980	17980	17980	5
621	20240530	104300	46060460	17980	17980	17980	17980	8
622	20240530	104200	45916620	17980	17980	17980	17980	4
623	20240530	104100	45844700	17980	17980	17980	17980	104
624	20240530	104000	43974780	17970	17970	17970	17970	1
625	20240530	103900	43956810	17980	17980	17980	17980	69
626	20240530	103800	42716190	17980	17980	17980	17980	65
627	20240530	103700	41547490	17980	17980	17980	17980	2
628	20240530	103600	41511530	17980	17980	17980	17980	19
629	20240530	103500	41169910	17990	17990	17990	17990	4
630	20240530	103400	41097950	17980	17980	17980	17980	11
631	20240530	103300	40900170	17980	17980	17980	17980	6
632	20240530	103200	40792290	17980	17980	17980	17980	8
633	20240530	103100	40648450	17980	17980	17980	17980	6
634	20240530	103000	40540570	17980	17980	17980	17980	3
635	20240530	102900	40486630	17980	17980	17980	17980	9
636	20240530	102800	40324810	17980	17980	17980	17980	24
637	20240530	102700	39893290	17990	17990	17990	17990	8
638	20240530	102600	39749370	17990	17990	17990	17990	6
639	20240530	102500	39641430	17980	17980	17980	17980	9
640	20240530	102400	39479610	17980	17980	17980	17980	4
641	20240530	102300	39407690	17980	17980	17980	17980	4
642	20240530	102200	39335770	17980	17980	17980	17980	8
643	20240530	102100	39191930	17980	17980	17980	17980	2
644	20240530	102000	39155970	17980	17980	17980	17980	7
645	20240530	101900	39030110	17980	17980	17980	17980	2
646	20240530	101800	38994150	17980	17980	17980	17980	10
647	20240530	101700	38814350	17990	17980	17990	17980	5
648	20240530	101600	38724440	17980	17980	17980	17980	6
649	20240530	101500	38616560	17980	17960	17980	17960	10
650	20240530	101400	38436800	17980	17950	17980	17950	207
651	20240530	101300	34721120	17950	17970	17970	17950	9
652	20240530	101200	34559450	17970	17970	17970	17970	2
653	20240530	101100	34523510	17980	17970	17980	17970	15
654	20240530	101000	34253890	17980	17930	17980	17930	4
655	20240530	100900	34182080	17930	17930	17930	17930	0
656	20240530	100800	34182080	17930	17930	17930	17930	12
657	20240530	100700	33966920	17930	17930	17930	17930	8
658	20240530	100600	33823480	17930	17930	17930	17930	8
659	20240530	100500	33680040	17930	17930	17930	17930	6
660	20240530	100400	33572460	17930	17930	17930	17930	7
661	20240530	100300	33446950	17930	17930	17930	17930	6
662	20240530	100200	33339370	17930	17950	17950	17920	432
663	20240530	100100	25594020	17950	17960	17970	17950	31
664	20240530	100000	25037520	17970	17970	17970	17970	7
665	20240530	095900	24911730	17970	17960	17970	17960	12
666	20240530	095800	24696110	17940	17960	17960	17940	39
667	20240530	095700	23996370	17960	17960	17960	17960	8
668	20240530	095600	23852690	17960	17960	17960	17960	5
669	20240530	095500	23762890	17960	17960	17960	17960	3
670	20240530	095400	23709010	17960	17960	17960	17960	6
671	20240530	095300	23601250	17960	17960	17960	17960	19
672	20240530	095200	23260010	17960	17960	17970	17960	17
673	20240530	095100	22954660	17960	17960	17970	17960	19
674	20240530	095000	22613310	17940	17930	17940	17930	138
675	20240530	094900	20138960	17930	17930	17930	17930	6
676	20240530	094800	20031380	17930	17930	17930	17930	2
677	20240530	094700	19995520	17930	17930	17930	17930	11
678	20240530	094600	19798290	17920	17930	17930	17920	12
679	20240530	094500	19583230	17930	17930	17930	17930	9
680	20240530	094400	19421860	17930	17930	17930	17930	3
681	20240530	094300	19368070	17930	17930	17930	17930	10
682	20240530	094200	19188770	17930	17930	17930	17930	4
683	20240530	094100	19117050	17930	17930	17930	17930	4
684	20240530	094000	19045330	17930	17930	17930	17930	10
685	20240530	093900	18866030	17930	17930	17930	17930	45
686	20240530	093800	18059180	17930	17930	17930	17930	10
687	20240530	093700	17879880	17930	17930	17930	17930	6
688	20240530	093600	17772300	17930	17930	17930	17930	9
689	20240530	093500	17610930	17930	17930	17930	17930	6
690	20240530	093400	17503350	17930	17930	17930	17930	6
691	20240530	093300	17395770	17930	17970	17970	17930	132
692	20240530	093200	15028690	17970	17950	17970	17950	17
693	20240530	093100	14723500	17990	17990	17990	17990	4
694	20240530	093000	14651540	17990	17990	17990	17990	4
695	20240530	092900	14579580	17990	17990	17990	17990	9
696	20240530	092800	14417670	17990	17990	17990	17990	5
697	20240530	092700	14327720	17990	17940	17990	17940	100
698	20240530	092600	12531530	17940	17950	17980	17940	16
699	20240530	092500	12244370	17980	17950	17980	17950	73
700	20240530	092400	10933920	17990	17990	17990	17990	5
701	20240530	092300	10843970	17990	17990	17990	17990	5
702	20240530	092200	10754020	17990	17990	17990	17990	8
703	20240530	092100	10610100	17990	17990	17990	17990	4
704	20240530	092000	10538140	17990	17990	17990	17990	2
705	20240530	091900	10502160	17990	17970	17990	17970	107
706	20240530	091800	8578240	17980	17980	17980	17980	4
707	20240530	091700	8506320	17980	17980	17980	17980	12
708	20240530	091600	8290560	17980	17870	17980	17870	33
709	20240530	091500	7700410	17870	17870	17870	17870	39
710	20240530	091400	7003480	17850	17850	17850	17850	0
711	20240530	091300	7003480	17850	17850	17850	17850	10
712	20240530	091200	6824980	17850	17970	17970	17850	8
713	20240530	091100	6681630	17970	17970	17970	17970	4
714	20240530	091000	6609750	17970	17970	17970	17970	6
715	20240530	090900	6501930	17980	17970	17980	17970	6
716	20240530	090800	6394100	17970	17980	17980	17840	56
717	20240530	090700	5394370	18000	18000	18000	18000	120
718	20240530	090600	3234370	18000	17840	18020	17840	17
719	20240530	090500	2928610	17980	17980	17980	17980	11
720	20240530	090400	2730830	17980	17980	17980	17980	5
721	20240530	090300	2640930	17980	17980	17980	17980	8
722	20240530	090200	2497090	17980	17980	17980	17980	7
723	20240530	090100	2371230	17980	17980	17980	17980	115
724	20240530	090000	303530	17980	17820	17980	17820	17