KissMeData/273640/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210200	818469030	13610	13610	13610	13610	522
3	20240531	210100	818469030	13610	13610	13610	13610	0
4	20240531	210000	818469030	13610	13610	13610	13610	0
5	20240531	205900	818469030	13610	13610	13610	13610	0
6	20240531	205800	818469030	13610	13610	13610	13610	0
7	20240531	205700	818469030	13610	13610	13610	13610	0
8	20240531	205600	818469030	13610	13610	13610	13610	0
9	20240531	205500	818469030	13610	13610	13610	13610	0
10	20240531	205400	818469030	13610	13610	13610	13610	0
11	20240531	205300	818469030	13610	13610	13610	13610	0
12	20240531	205200	818469030	13610	13610	13610	13610	0
13	20240531	205100	818469030	13610	13610	13610	13610	0
14	20240531	205000	818469030	13610	13610	13610	13610	0
15	20240531	204900	818469030	13610	13610	13610	13610	0
16	20240531	204800	818469030	13610	13610	13610	13610	0
17	20240531	204700	818469030	13610	13610	13610	13610	0
18	20240531	204600	818469030	13610	13610	13610	13610	0
19	20240531	204500	818469030	13610	13610	13610	13610	0
20	20240531	204400	818469030	13610	13610	13610	13610	0
21	20240531	204300	818469030	13610	13610	13610	13610	0
22	20240531	204200	818469030	13610	13610	13610	13610	0
23	20240531	204100	818469030	13610	13610	13610	13610	0
24	20240531	204000	818469030	13610	13610	13610	13610	0
25	20240531	203900	818469030	13610	13610	13610	13610	0
26	20240531	203800	818469030	13610	13610	13610	13610	0
27	20240531	203700	818469030	13610	13610	13610	13610	0
28	20240531	203600	818469030	13610	13610	13610	13610	0
29	20240531	203500	818469030	13610	13610	13610	13610	0
30	20240531	203400	818469030	13610	13610	13610	13610	0
31	20240531	203300	818469030	13610	13610	13610	13610	0
32	20240531	203200	818469030	13610	13610	13610	13610	522
33	20240531	203100	818469030	13610	13610	13610	13610	0
34	20240531	203000	818469030	13610	13610	13610	13610	0
35	20240531	202900	818469030	13610	13610	13610	13610	0
36	20240531	202800	818469030	13610	13610	13610	13610	0
37	20240531	202700	818469030	13610	13610	13610	13610	0
38	20240531	202600	818469030	13610	13610	13610	13610	0
39	20240531	202500	818469030	13610	13610	13610	13610	0
40	20240531	202400	818469030	13610	13610	13610	13610	0
41	20240531	202300	818469030	13610	13610	13610	13610	0
42	20240531	202200	818469030	13610	13610	13610	13610	0
43	20240531	202100	818469030	13610	13610	13610	13610	0
44	20240531	202000	818469030	13610	13610	13610	13610	0
45	20240531	201900	818469030	13610	13610	13610	13610	0
46	20240531	201800	818469030	13610	13610	13610	13610	0
47	20240531	201700	818469030	13610	13610	13610	13610	0
48	20240531	201600	818469030	13610	13610	13610	13610	0
49	20240531	201500	818469030	13610	13610	13610	13610	0
50	20240531	201400	818469030	13610	13610	13610	13610	0
51	20240531	201300	818469030	13610	13610	13610	13610	0
52	20240531	201200	818469030	13610	13610	13610	13610	0
53	20240531	201100	818469030	13610	13610	13610	13610	0
54	20240531	201000	818469030	13610	13610	13610	13610	0
55	20240531	200900	818469030	13610	13610	13610	13610	0
56	20240531	200800	818469030	13610	13610	13610	13610	0
57	20240531	200700	818469030	13610	13610	13610	13610	0
58	20240531	200600	818469030	13610	13610	13610	13610	0
59	20240531	200500	818469030	13610	13610	13610	13610	0
60	20240531	200400	818469030	13610	13610	13610	13610	0
61	20240531	200300	818469030	13610	13610	13610	13610	0
62	20240531	200200	818469030	13610	13610	13610	13610	522
63	20240531	200100	818469030	13610	13610	13610	13610	0
64	20240531	200000	818469030	13610	13610	13610	13610	0
65	20240531	195900	818469030	13610	13610	13610	13610	0
66	20240531	195800	818469030	13610	13610	13610	13610	0
67	20240531	195700	818469030	13610	13610	13610	13610	0
68	20240531	195600	818469030	13610	13610	13610	13610	0
69	20240531	195500	818469030	13610	13610	13610	13610	0
70	20240531	195400	818469030	13610	13610	13610	13610	0
71	20240531	195300	818469030	13610	13610	13610	13610	0
72	20240531	195200	818469030	13610	13610	13610	13610	0
73	20240531	195100	818469030	13610	13610	13610	13610	0
74	20240531	195000	818469030	13610	13610	13610	13610	0
75	20240531	194900	818469030	13610	13610	13610	13610	0
76	20240531	194800	818469030	13610	13610	13610	13610	0
77	20240531	194700	818469030	13610	13610	13610	13610	0
78	20240531	194600	818469030	13610	13610	13610	13610	0
79	20240531	194500	818469030	13610	13610	13610	13610	0
80	20240531	194400	818469030	13610	13610	13610	13610	0
81	20240531	194300	818469030	13610	13610	13610	13610	0
82	20240531	194200	818469030	13610	13610	13610	13610	0
83	20240531	194100	818469030	13610	13610	13610	13610	0
84	20240531	194000	818469030	13610	13610	13610	13610	0
85	20240531	193900	818469030	13610	13610	13610	13610	0
86	20240531	193800	818469030	13610	13610	13610	13610	0
87	20240531	193700	818469030	13610	13610	13610	13610	0
88	20240531	193600	818469030	13610	13610	13610	13610	0
89	20240531	193500	818469030	13610	13610	13610	13610	0
90	20240531	193400	818469030	13610	13610	13610	13610	0
91	20240531	193300	818469030	13610	13610	13610	13610	0
92	20240531	193200	818469030	13610	13610	13610	13610	522
93	20240531	193100	818469030	13610	13610	13610	13610	0
94	20240531	193000	818469030	13610	13610	13610	13610	0
95	20240531	192900	818469030	13610	13610	13610	13610	0
96	20240531	192800	818469030	13610	13610	13610	13610	0
97	20240531	192700	818469030	13610	13610	13610	13610	0
98	20240531	192600	818469030	13610	13610	13610	13610	0
99	20240531	192500	818469030	13610	13610	13610	13610	0
100	20240531	192400	818469030	13610	13610	13610	13610	0
101	20240531	192300	818469030	13610	13610	13610	13610	0
102	20240531	192200	818469030	13610	13610	13610	13610	0
103	20240531	192100	818469030	13610	13610	13610	13610	0
104	20240531	192000	818469030	13610	13610	13610	13610	0
105	20240531	191900	818469030	13610	13610	13610	13610	0
106	20240531	191800	818469030	13610	13610	13610	13610	0
107	20240531	191700	818469030	13610	13610	13610	13610	0
108	20240531	191600	818469030	13610	13610	13610	13610	0
109	20240531	191500	818469030	13610	13610	13610	13610	0
110	20240531	191400	818469030	13610	13610	13610	13610	0
111	20240531	191300	818469030	13610	13610	13610	13610	0
112	20240531	191200	818469030	13610	13610	13610	13610	0
113	20240531	191100	818469030	13610	13610	13610	13610	0
114	20240531	191000	818469030	13610	13610	13610	13610	0
115	20240531	190900	818469030	13610	13610	13610	13610	0
116	20240531	190800	818469030	13610	13610	13610	13610	0
117	20240531	190700	818469030	13610	13610	13610	13610	0
118	20240531	190600	818469030	13610	13610	13610	13610	0
119	20240531	190500	818469030	13610	13610	13610	13610	0
120	20240531	190400	818469030	13610	13610	13610	13610	0
121	20240531	190300	818469030	13610	13610	13610	13610	0
122	20240531	190200	818469030	13610	13610	13610	13610	522
123	20240531	190100	818469030	13610	13610	13610	13610	0
124	20240531	190000	818469030	13610	13610	13610	13610	0
125	20240531	185900	818469030	13610	13610	13610	13610	0
126	20240531	185800	818469030	13610	13610	13610	13610	0
127	20240531	185700	818469030	13610	13610	13610	13610	0
128	20240531	185600	818469030	13610	13610	13610	13610	0
129	20240531	185500	818469030	13610	13610	13610	13610	0
130	20240531	185400	818469030	13610	13610	13610	13610	0
131	20240531	185300	818469030	13610	13610	13610	13610	0
132	20240531	185200	818469030	13610	13610	13610	13610	0
133	20240531	185100	818469030	13610	13610	13610	13610	0
134	20240531	185000	818469030	13610	13610	13610	13610	0
135	20240531	184900	818469030	13610	13610	13610	13610	0
136	20240531	184800	818469030	13610	13610	13610	13610	0
137	20240531	184700	818469030	13610	13610	13610	13610	0
138	20240531	184600	818469030	13610	13610	13610	13610	0
139	20240531	184500	818469030	13610	13610	13610	13610	0
140	20240531	184400	818469030	13610	13610	13610	13610	0
141	20240531	184300	818469030	13610	13610	13610	13610	0
142	20240531	184200	818469030	13610	13610	13610	13610	0
143	20240531	184100	818469030	13610	13610	13610	13610	0
144	20240531	184000	818469030	13610	13610	13610	13610	0
145	20240531	183900	818469030	13610	13610	13610	13610	0
146	20240531	183800	818469030	13610	13610	13610	13610	0
147	20240531	183700	818469030	13610	13610	13610	13610	0
148	20240531	183600	818469030	13610	13610	13610	13610	0
149	20240531	183500	818469030	13610	13610	13610	13610	0
150	20240531	183400	818469030	13610	13610	13610	13610	0
151	20240531	183300	818469030	13610	13610	13610	13610	0
152	20240531	183200	818469030	13610	13610	13610	13610	522
153	20240531	183100	818469030	13610	13610	13610	13610	0
154	20240531	183000	818469030	13610	13610	13610	13610	0
155	20240531	182900	818469030	13610	13610	13610	13610	0
156	20240531	182800	818469030	13610	13610	13610	13610	0
157	20240531	182700	818469030	13610	13610	13610	13610	0
158	20240531	182600	818469030	13610	13610	13610	13610	0
159	20240531	182500	818469030	13610	13610	13610	13610	0
160	20240531	182400	818469030	13610	13610	13610	13610	0
161	20240531	182300	818469030	13610	13610	13610	13610	0
162	20240531	182200	818469030	13610	13610	13610	13610	0
163	20240531	182100	818469030	13610	13610	13610	13610	0
164	20240531	182000	818469030	13610	13610	13610	13610	0
165	20240531	181900	818469030	13610	13610	13610	13610	0
166	20240531	181800	818469030	13610	13610	13610	13610	0
167	20240531	181700	818469030	13610	13610	13610	13610	0
168	20240531	181600	818469030	13610	13610	13610	13610	0
169	20240531	181500	818469030	13610	13610	13610	13610	0
170	20240531	181400	818469030	13610	13610	13610	13610	0
171	20240531	181300	818469030	13610	13610	13610	13610	0
172	20240531	181200	818469030	13610	13610	13610	13610	0
173	20240531	181100	818469030	13610	13610	13610	13610	0
174	20240531	181000	818469030	13610	13610	13610	13610	0
175	20240531	180900	818469030	13610	13610	13610	13610	0
176	20240531	180800	818469030	13610	13610	13610	13610	0
177	20240531	180700	818469030	13610	13610	13610	13610	0
178	20240531	180600	818469030	13610	13610	13610	13610	0
179	20240531	180500	818469030	13610	13610	13610	13610	0
180	20240531	180400	818469030	13610	13610	13610	13610	0
181	20240531	180300	818469030	13610	13610	13610	13610	0
182	20240531	180200	818469030	13610	13610	13610	13610	522
183	20240531	180100	818469030	13610	13610	13610	13610	0
184	20240531	180000	818469030	13610	13610	13610	13610	0
185	20240531	175900	818469030	13610	13610	13610	13610	0
186	20240531	175800	818469030	13610	13610	13610	13610	0
187	20240531	175700	818469030	13610	13610	13610	13610	0
188	20240531	175600	818469030	13610	13610	13610	13610	0
189	20240531	175500	818469030	13610	13610	13610	13610	0
190	20240531	175400	818469030	13610	13610	13610	13610	0
191	20240531	175300	818469030	13610	13610	13610	13610	0
192	20240531	175200	818469030	13610	13610	13610	13610	0
193	20240531	175100	818469030	13610	13610	13610	13610	0
194	20240531	175000	818469030	13610	13610	13610	13610	0
195	20240531	174900	818469030	13610	13610	13610	13610	0
196	20240531	174800	818469030	13610	13610	13610	13610	0
197	20240531	174700	818469030	13610	13610	13610	13610	0
198	20240531	174600	818469030	13610	13610	13610	13610	0
199	20240531	174500	818469030	13610	13610	13610	13610	0
200	20240531	174400	818469030	13610	13610	13610	13610	0
201	20240531	174300	818469030	13610	13610	13610	13610	0
202	20240531	174200	818469030	13610	13610	13610	13610	0
203	20240531	174100	818469030	13610	13610	13610	13610	0
204	20240531	174000	818469030	13610	13610	13610	13610	0
205	20240531	173900	818469030	13610	13610	13610	13610	0
206	20240531	173800	818469030	13610	13610	13610	13610	0
207	20240531	173700	818469030	13610	13610	13610	13610	0
208	20240531	173600	818469030	13610	13610	13610	13610	0
209	20240531	173500	818469030	13610	13610	13610	13610	0
210	20240531	173400	818469030	13610	13610	13610	13610	0
211	20240531	173300	818469030	13610	13610	13610	13610	0
212	20240531	173200	818469030	13610	13610	13610	13610	522
213	20240531	173100	818469030	13610	13610	13610	13610	0
214	20240531	173000	818469030	13610	13610	13610	13610	0
215	20240531	172900	818469030	13610	13610	13610	13610	0
216	20240531	172800	818469030	13610	13610	13610	13610	0
217	20240531	172700	818469030	13610	13610	13610	13610	0
218	20240531	172600	818469030	13610	13610	13610	13610	0
219	20240531	172500	818469030	13610	13610	13610	13610	0
220	20240531	172400	818469030	13610	13610	13610	13610	0
221	20240531	172300	818469030	13610	13610	13610	13610	0
222	20240531	172200	818469030	13610	13610	13610	13610	0
223	20240531	172100	818469030	13610	13610	13610	13610	0
224	20240531	172000	818469030	13610	13610	13610	13610	0
225	20240531	171900	818469030	13610	13610	13610	13610	0
226	20240531	171800	818469030	13610	13610	13610	13610	0
227	20240531	171700	818469030	13610	13610	13610	13610	0
228	20240531	171600	818469030	13610	13610	13610	13610	0
229	20240531	171500	818469030	13610	13610	13610	13610	0
230	20240531	171400	818469030	13610	13610	13610	13610	0
231	20240531	171300	818469030	13610	13610	13610	13610	0
232	20240531	171200	818469030	13610	13610	13610	13610	0
233	20240531	171100	818469030	13610	13610	13610	13610	0
234	20240531	171000	818469030	13610	13610	13610	13610	0
235	20240531	170900	818469030	13610	13610	13610	13610	0
236	20240531	170800	818469030	13610	13610	13610	13610	0
237	20240531	170700	818469030	13610	13610	13610	13610	0
238	20240531	170600	818469030	13610	13610	13610	13610	0
239	20240531	170500	818469030	13610	13610	13610	13610	0
240	20240531	170400	818469030	13610	13610	13610	13610	0
241	20240531	170300	818469030	13610	13610	13610	13610	0
242	20240531	170200	818469030	13610	13610	13610	13610	522
243	20240531	170100	818469030	13610	13610	13610	13610	0
244	20240531	170000	818469030	13610	13610	13610	13610	0
245	20240531	165900	818469030	13610	13610	13610	13610	0
246	20240531	165800	818469030	13610	13610	13610	13610	0
247	20240531	165700	818469030	13610	13610	13610	13610	0
248	20240531	165600	818469030	13610	13610	13610	13610	0
249	20240531	165500	818469030	13610	13610	13610	13610	0
250	20240531	165400	818469030	13610	13610	13610	13610	0
251	20240531	165300	818469030	13610	13610	13610	13610	0
252	20240531	165200	818469030	13610	13610	13610	13610	0
253	20240531	165100	818469030	13610	13610	13610	13610	0
254	20240531	165000	818469030	13610	13610	13610	13610	0
255	20240531	164900	818469030	13610	13610	13610	13610	0
256	20240531	164800	818469030	13610	13610	13610	13610	0
257	20240531	164700	818469030	13610	13610	13610	13610	0
258	20240531	164600	818469030	13610	13610	13610	13610	0
259	20240531	164500	818469030	13610	13610	13610	13610	0
260	20240531	164400	818469030	13610	13610	13610	13610	0
261	20240531	164300	818469030	13610	13610	13610	13610	0
262	20240531	164200	818469030	13610	13610	13610	13610	0
263	20240531	164100	818469030	13610	13610	13610	13610	0
264	20240531	164000	818469030	13610	13610	13610	13610	0
265	20240531	163900	818469030	13610	13610	13610	13610	0
266	20240531	163800	818469030	13610	13610	13610	13610	0
267	20240531	163700	818469030	13610	13610	13610	13610	0
268	20240531	163600	818469030	13610	13610	13610	13610	0
269	20240531	163500	818469030	13610	13610	13610	13610	0
270	20240531	163400	818469030	13610	13610	13610	13610	0
271	20240531	163300	818469030	13610	13610	13610	13610	0
272	20240531	163200	818469030	13610	13610	13610	13610	522
273	20240531	163100	818469030	13610	13610	13610	13610	0
274	20240531	163000	818469030	13610	13610	13610	13610	0
275	20240531	162900	818469030	13610	13610	13610	13610	0
276	20240531	162800	818469030	13610	13610	13610	13610	0
277	20240531	162700	818469030	13610	13610	13610	13610	0
278	20240531	162600	818469030	13610	13610	13610	13610	0
279	20240531	162500	818469030	13610	13610	13610	13610	0
280	20240531	162400	818469030	13610	13610	13610	13610	0
281	20240531	162300	818469030	13610	13610	13610	13610	0
282	20240531	162200	818469030	13610	13610	13610	13610	0
283	20240531	162100	818469030	13610	13610	13610	13610	0
284	20240531	162000	818469030	13610	13610	13610	13610	0
285	20240531	161900	818469030	13610	13610	13610	13610	0
286	20240531	161800	818469030	13610	13610	13610	13610	0
287	20240531	161700	818469030	13610	13610	13610	13610	0
288	20240531	161600	818469030	13610	13610	13610	13610	0
289	20240531	161500	818469030	13610	13610	13610	13610	0
290	20240531	161400	818469030	13610	13610	13610	13610	0
291	20240531	161300	818469030	13610	13610	13610	13610	0
292	20240531	161200	818469030	13610	13610	13610	13610	0
293	20240531	161100	818469030	13610	13610	13610	13610	0
294	20240531	161000	818469030	13610	13610	13610	13610	0
295	20240531	160900	818469030	13610	13610	13610	13610	0
296	20240531	160800	818469030	13610	13610	13610	13610	0
297	20240531	160700	818469030	13610	13610	13610	13610	0
298	20240531	160600	818469030	13610	13610	13610	13610	0
299	20240531	160500	818469030	13610	13610	13610	13610	0
300	20240531	160400	818469030	13610	13610	13610	13610	0
301	20240531	160300	818469030	13610	13610	13610	13610	0
302	20240531	160200	818469030	13610	13610	13610	13610	522
303	20240531	160100	818469030	13610	13610	13610	13610	0
304	20240531	160000	818469030	13610	13610	13610	13610	0
305	20240531	155900	818469030	13610	13610	13610	13610	0
306	20240531	155800	818469030	13610	13610	13610	13610	0
307	20240531	155700	818469030	13610	13610	13610	13610	0
308	20240531	155600	818469030	13610	13610	13610	13610	0
309	20240531	155500	818469030	13610	13610	13610	13610	0
310	20240531	155400	818469030	13610	13610	13610	13610	0
311	20240531	155300	818469030	13610	13610	13610	13610	0
312	20240531	155200	818469030	13610	13610	13610	13610	0
313	20240531	155100	818469030	13610	13610	13610	13610	0
314	20240531	155000	818469030	13610	13610	13610	13610	0
315	20240531	154900	818469030	13610	13610	13610	13610	0
316	20240531	154800	818469030	13610	13610	13610	13610	0
317	20240531	154700	818469030	13610	13610	13610	13610	0
318	20240531	154600	818469030	13610	13610	13610	13610	0
319	20240531	154500	818469030	13610	13610	13610	13610	0
320	20240531	154400	818469030	13610	13610	13610	13610	0
321	20240531	154300	818469030	13610	13610	13610	13610	0
322	20240531	154200	818469030	13610	13610	13610	13610	0
323	20240531	154100	818469030	13610	13610	13610	13610	0
324	20240531	154000	818469030	13610	13610	13610	13610	0
325	20240531	153900	818469030	13610	13610	13610	13610	0
326	20240531	153800	818469030	13610	13610	13610	13610	0
327	20240531	153700	818469030	13610	13610	13610	13610	0
328	20240531	153600	818469030	13610	13610	13610	13610	0
329	20240531	153500	818469030	13610	13610	13610	13610	0
330	20240531	153400	818469030	13610	13610	13610	13610	0
331	20240531	153300	818469030	13610	13610	13610	13610	0
332	20240531	153200	818469030	13610	13610	13610	13610	522
333	20240531	153100	818469030	13610	13610	13610	13610	0
334	20240531	153000	818469030	13610	13610	13610	13610	522
335	20240531	152900	811364610	13510	13510	13510	13510	0
336	20240531	152800	811364610	13510	13510	13510	13510	0
337	20240531	152700	811364610	13510	13510	13510	13510	0
338	20240531	152600	811364610	13510	13510	13510	13510	0
339	20240531	152500	811364610	13510	13510	13510	13510	0
340	20240531	152400	811364610	13510	13510	13510	13510	0
341	20240531	152300	811364610	13510	13510	13510	13510	0
342	20240531	152200	811364610	13510	13510	13510	13510	0
343	20240531	152100	811364610	13510	13510	13510	13510	0
344	20240531	152000	811364610	13510	13510	13510	13510	0
345	20240531	151900	811364610	13510	13530	13530	13510	254
346	20240531	151800	807931500	13540	13540	13540	13540	1
347	20240531	151700	807917960	13570	13570	13570	13570	0
348	20240531	151600	807917960	13570	13570	13570	13570	3
349	20240531	151500	807877250	13530	13530	13530	13530	1
350	20240531	151400	807863720	13560	13560	13560	13560	30
351	20240531	151300	807456920	13540	13540	13540	13540	21
352	20240531	151200	807172580	13560	13560	13560	13560	0
353	20240531	151100	807172580	13560	13560	13560	13560	148
354	20240531	151000	805165700	13560	13510	13560	13510	12
355	20240531	150900	805003530	13510	13510	13510	13510	0
356	20240531	150800	805003530	13510	13510	13510	13510	168
357	20240531	150700	802733850	13520	13520	13520	13510	199
358	20240531	150600	800045040	13520	13540	13560	13510	177
359	20240531	150500	797653280	13560	13560	13560	13560	0
360	20240531	150400	797653280	13560	13550	13560	13550	101
361	20240531	150300	796283730	13560	13560	13560	13560	0
362	20240531	150200	796283730	13560	13560	13560	13560	0
363	20240531	150100	796283730	13560	13560	13560	13560	0
364	20240531	150000	796283730	13560	13560	13560	13560	0
365	20240531	145900	796283730	13560	13560	13560	13560	0
366	20240531	145800	796283730	13560	13560	13560	13560	1
367	20240531	145700	796270170	13540	13550	13550	13540	4
368	20240531	145600	796216000	13570	13570	13570	13570	11
369	20240531	145500	796066730	13540	13540	13540	13540	0
370	20240531	145400	796066730	13540	13570	13570	13540	16
371	20240531	145300	795849640	13630	13580	13630	13580	3
372	20240531	145200	795808850	13560	13560	13560	13560	75
373	20240531	145100	794791850	13560	13550	13560	13550	4
374	20240531	145000	794737630	13480	13590	13590	13480	2000
375	20240531	144900	767729170	13630	13600	13630	13600	15
376	20240531	144800	767524750	13630	13630	13630	13630	1
377	20240531	144700	767511120	13560	13590	13590	13560	187
378	20240531	144600	764975340	13630	13590	13630	13530	143
379	20240531	144500	763035860	13530	13630	13630	13530	148
380	20240531	144400	761029710	13600	13620	13630	13600	119
381	20240531	144300	759410950	13620	13610	13620	13610	11
382	20240531	144200	759261170	13610	13600	13610	13600	96
383	20240531	144100	757955560	13600	13650	13650	13600	1752
384	20240531	144000	734081710	13690	13690	13690	13690	2
385	20240531	143900	734054330	13650	13710	13710	13650	406
386	20240531	143800	728505310	13660	13670	13670	13660	867
387	20240531	143700	716662020	13720	13720	13720	13720	0
388	20240531	143600	716662020	13720	13720	13720	13720	65
389	20240531	143500	715770220	13720	13690	13720	13670	1001
390	20240531	143400	702086440	13710	13710	13710	13710	0
391	20240531	143300	702086440	13710	13710	13710	13710	0
392	20240531	143200	702086440	13710	13710	13710	13710	1
393	20240531	143100	702072730	13730	13730	13730	13730	166
394	20240531	143000	699793550	13760	13700	13760	13700	471
395	20240531	142900	693340770	13760	13700	13760	13700	24
396	20240531	142800	693011890	13700	13700	13700	13700	144
397	20240531	142700	691039090	13740	13790	13800	13740	1087
398	20240531	142600	676091470	13790	13770	13790	13760	251
399	20240531	142500	672631390	13770	13770	13770	13770	200
400	20240531	142400	669877390	13770	13760	13770	13760	75
401	20240531	142300	668845240	13760	13780	13780	13760	500
402	20240531	142200	661960200	13800	13800	13800	13800	108
403	20240531	142100	660469800	13790	13820	13820	13790	123
404	20240531	142000	658770560	13820	13820	13820	13820	75
405	20240531	141900	657734060	13830	13830	13830	13830	171
406	20240531	141800	655369130	13810	13840	13840	13810	405
407	20240531	141700	649772970	13800	13800	13800	13800	500
408	20240531	141600	642872970	13820	13790	13830	13790	2069
409	20240531	141500	614301040	13750	13750	13750	13750	153
410	20240531	141400	612197290	13740	13740	13740	13740	9
411	20240531	141300	612073630	13750	13700	13750	13700	27
412	20240531	141200	611703630	13750	13760	13760	13750	200
413	20240531	141100	608953620	13750	13750	13750	13750	0
414	20240531	141000	608953620	13750	13750	13750	13750	1
415	20240531	140900	608939870	13790	13750	13800	13750	844
416	20240531	140800	597305750	13750	13750	13750	13750	1
417	20240531	140700	597292000	13660	13660	13660	13660	1
418	20240531	140600	597278340	13660	13700	13780	13660	394
419	20240531	140500	591865890	13760	13700	13760	13700	457
420	20240531	140400	585577680	13750	13720	13750	13700	134
421	20240531	140300	583739450	13700	13700	13700	13700	201
422	20240531	140200	580985750	13700	13620	13700	13620	206
423	20240531	140100	578167630	13670	13660	13670	13660	291
424	20240531	140000	574192180	13650	13640	13650	13640	2169
425	20240531	135900	544585430	13650	13650	13650	13650	492
426	20240531	135800	537869630	13650	13650	13650	13650	2
427	20240531	135700	537842330	13650	13560	13650	13560	422
428	20240531	135600	532102750	13520	13480	13520	13480	1053
429	20240531	135500	517872060	13460	13460	13460	13460	1910
430	20240531	135400	492163460	13450	13450	13450	13450	8
431	20240531	135300	492055860	13450	13440	13450	13440	68
432	20240531	135200	491141930	13460	13460	13460	13460	1
433	20240531	135100	491128470	13430	13430	13430	13430	0
434	20240531	135000	491128470	13430	13430	13430	13430	100
435	20240531	134900	489785470	13460	13460	13460	13460	1
436	20240531	134800	489772010	13430	13430	13430	13430	158
437	20240531	134700	487650070	13430	13430	13430	13430	630
438	20240531	134600	479189170	13460	13460	13460	13460	0
439	20240531	134500	479189170	13460	13460	13460	13460	0
440	20240531	134400	479189170	13460	13460	13460	13460	0
441	20240531	134300	479189170	13460	13460	13460	13460	0
442	20240531	134200	479189170	13460	13460	13460	13460	0
443	20240531	134100	479189170	13460	13460	13460	13460	1
444	20240531	134000	479175710	13460	13460	13460	13460	0
445	20240531	133900	479175710	13460	13460	13460	13460	0
446	20240531	133800	479175710	13460	13460	13460	13460	0
447	20240531	133700	479175710	13460	13450	13460	13450	101
448	20240531	133600	477817250	13450	13450	13450	13450	0
449	20240531	133500	477817250	13450	13450	13450	13450	0
450	20240531	133400	477817250	13450	13400	13450	13400	50
451	20240531	133300	477146900	13400	13420	13420	13400	149
452	20240531	133200	475149900	13440	13440	13440	13440	1
453	20240531	133100	475136460	13460	13460	13460	13460	1
454	20240531	133000	475123000	13440	13450	13450	13440	101
455	20240531	132900	473765550	13460	13460	13460	13460	0
456	20240531	132800	473765550	13460	13460	13460	13460	0
457	20240531	132700	473765550	13460	13460	13460	13460	0
458	20240531	132600	473765550	13460	13420	13460	13420	2
459	20240531	132500	473738670	13460	13460	13460	13460	0
460	20240531	132400	473738670	13460	13460	13460	13460	0
461	20240531	132300	473738670	13460	13460	13460	13460	0
462	20240531	132200	473738670	13460	13460	13460	13460	1
463	20240531	132100	473725210	13460	13460	13460	13460	10
464	20240531	132000	473590610	13460	13460	13460	13460	0
465	20240531	131900	473590610	13460	13460	13460	13460	0
466	20240531	131800	473590610	13460	13460	13460	13460	1
467	20240531	131700	473577150	13460	13430	13460	13390	6
468	20240531	131600	473496640	13460	13460	13460	13460	0
469	20240531	131500	473496640	13460	13420	13460	13390	96
470	20240531	131400	472209600	13460	13460	13460	13460	0
471	20240531	131300	472209600	13460	13460	13460	13430	3
472	20240531	131200	472169250	13390	13430	13430	13390	27
473	20240531	131100	471807620	13460	13460	13460	13460	0
474	20240531	131000	471807620	13460	13460	13460	13460	0
475	20240531	130900	471807620	13460	13460	13460	13460	0
476	20240531	130800	471807620	13460	13440	13460	13440	2
477	20240531	130700	471780720	13460	13420	13460	13400	124
478	20240531	130600	470119020	13460	13460	13460	13460	0
479	20240531	130500	470119020	13460	13460	13460	13460	0
480	20240531	130400	470119020	13460	13460	13460	13460	0
481	20240531	130300	470119020	13460	13460	13460	13460	0
482	20240531	130200	470119020	13460	13460	13460	13460	0
483	20240531	130100	470119020	13460	13460	13460	13460	0
484	20240531	130000	470119020	13460	13460	13460	13460	1
485	20240531	125900	470105560	13460	13460	13460	13460	0
486	20240531	125800	470105560	13460	13460	13460	13460	0
487	20240531	125700	470105560	13460	13460	13460	13460	0
488	20240531	125600	470105560	13460	13460	13460	13460	0
489	20240531	125500	470105560	13460	13460	13460	13460	0
490	20240531	125400	470105560	13460	13460	13460	13460	0
491	20240531	125300	470105560	13460	13450	13460	13450	447
492	20240531	125200	464093400	13450	13450	13450	13450	305
493	20240531	125100	459991150	13450	13450	13450	13450	0
494	20240531	125000	459991150	13450	13450	13450	13450	0
495	20240531	124900	459991150	13450	13450	13450	13450	0
496	20240531	124800	459991150	13450	13450	13450	13450	0
497	20240531	124700	459991150	13450	13450	13450	13450	0
498	20240531	124600	459991150	13450	13450	13450	13450	0
499	20240531	124500	459991150	13450	13450	13450	13450	0
500	20240531	124400	459991150	13450	13450	13450	13450	0
501	20240531	124300	459991150	13450	13450	13450	13450	0
502	20240531	124200	459991150	13450	13420	13450	13420	11
503	20240531	124100	459843500	13460	13460	13460	13460	0
504	20240531	124000	459843500	13460	13460	13460	13460	0
505	20240531	123900	459843500	13460	13460	13460	13460	1
506	20240531	123800	459830040	13460	13460	13460	13460	2
507	20240531	123700	459803120	13460	13460	13460	13460	1
508	20240531	123600	459789660	13430	13430	13430	13430	0
509	20240531	123500	459789660	13430	13430	13430	13430	1
510	20240531	123400	459776230	13460	13460	13460	13460	0
511	20240531	123300	459776230	13460	13460	13460	13460	1
512	20240531	123200	459762770	13390	13430	13430	13390	576
513	20240531	123100	452050030	13440	13460	13460	13440	4
514	20240531	123000	451996230	13440	13440	13460	13390	502
515	20240531	122900	445274090	13460	13460	13460	13460	0
516	20240531	122800	445274090	13460	13460	13460	13460	0
517	20240531	122700	445274090	13460	13460	13460	13460	0
518	20240531	122600	445274090	13460	13460	13460	13460	1
519	20240531	122500	445260630	13440	13440	13440	13440	0
520	20240531	122400	445260630	13440	13440	13440	13440	1
521	20240531	122300	445247190	13460	13460	13460	13460	0
522	20240531	122200	445247190	13460	13460	13460	13460	0
523	20240531	122100	445247190	13460	13460	13460	13460	0
524	20240531	122000	445247190	13460	13460	13460	13460	0
525	20240531	121900	445247190	13460	13460	13460	13460	0
526	20240531	121800	445247190	13460	13460	13460	13460	0
527	20240531	121700	445247190	13460	13460	13460	13460	0
528	20240531	121600	445247190	13460	13460	13460	13460	0
529	20240531	121500	445247190	13460	13460	13460	13460	0
530	20240531	121400	445247190	13460	13460	13460	13460	0
531	20240531	121300	445247190	13460	13460	13460	13460	0
532	20240531	121200	445247190	13460	13460	13460	13460	1
533	20240531	121100	445233730	13460	13460	13460	13460	1
534	20240531	121000	445220270	13380	13430	13430	13380	30
535	20240531	120900	444818590	13510	13510	13510	13510	0
536	20240531	120800	444818590	13510	13510	13510	13510	0
537	20240531	120700	444818590	13510	13510	13510	13510	0
538	20240531	120600	444818590	13510	13450	13510	13450	4
539	20240531	120500	444764730	13500	13500	13500	13500	0
540	20240531	120400	444764730	13500	13450	13500	13450	61
541	20240531	120300	443942460	13400	13430	13430	13400	13
542	20240531	120200	443768200	13450	13450	13450	13450	0
543	20240531	120100	443768200	13450	13450	13450	13450	0
544	20240531	120000	443768200	13450	13410	13450	13400	179
545	20240531	115900	441368740	13410	13410	13410	13410	0
546	20240531	115800	441368740	13410	13420	13420	13410	21
547	20240531	115700	441087030	13450	13450	13450	13450	0
548	20240531	115600	441087030	13450	13450	13450	13450	0
549	20240531	115500	441087030	13450	13450	13450	13450	0
550	20240531	115400	441087030	13450	13450	13450	13450	0
551	20240531	115300	441087030	13450	13450	13450	13450	0
552	20240531	115200	441087030	13450	13450	13450	13450	0
553	20240531	115100	441087030	13450	13450	13450	13450	0
554	20240531	115000	441087030	13450	13450	13450	13450	0
555	20240531	114900	441087030	13450	13450	13450	13450	0
556	20240531	114800	441087030	13450	13450	13450	13450	44
557	20240531	114700	440495230	13450	13450	13450	13450	0
558	20240531	114600	440495230	13450	13400	13450	13400	241
559	20240531	114500	437265780	13450	13450	13450	13450	0
560	20240531	114400	437265780	13450	13450	13450	13450	0
561	20240531	114300	437265780	13450	13450	13450	13450	0
562	20240531	114200	437265780	13450	13450	13450	13450	1
563	20240531	114100	437252330	13400	13400	13400	13400	173
564	20240531	114000	434934130	13450	13450	13450	13450	0
565	20240531	113900	434934130	13450	13450	13450	13450	1
566	20240531	113800	434920680	13450	13450	13450	13450	0
567	20240531	113700	434920680	13450	13450	13450	13450	0
568	20240531	113600	434920680	13450	13420	13450	13400	3
569	20240531	113500	434880410	13440	13440	13440	13440	1
570	20240531	113400	434866970	13450	13450	13450	13450	14
571	20240531	113300	434678670	13450	13450	13450	13450	0
572	20240531	113200	434678670	13450	13450	13450	13450	0
573	20240531	113100	434678670	13450	13450	13450	13450	0
574	20240531	113000	434678670	13450	13450	13450	13450	0
575	20240531	112900	434678670	13450	13450	13450	13450	0
576	20240531	112800	434678670	13450	13450	13450	13450	0
577	20240531	112700	434678670	13450	13450	13450	13450	0
578	20240531	112600	434678670	13450	13450	13450	13450	0
579	20240531	112500	434678670	13450	13450	13450	13450	0
580	20240531	112400	434678670	13450	13450	13450	13450	0
581	20240531	112300	434678670	13450	13450	13450	13450	0
582	20240531	112200	434678670	13450	13400	13450	13400	113
583	20240531	112100	433164420	13390	13400	13400	13390	74
584	20240531	112000	432172900	13450	13450	13450	13450	0
585	20240531	111900	432172900	13450	13450	13450	13450	0
586	20240531	111800	432172900	13450	13400	13450	13400	2
587	20240531	111700	432146050	13450	13450	13450	13450	0
588	20240531	111600	432146050	13450	13450	13450	13450	0
589	20240531	111500	432146050	13450	13430	13450	13400	41
590	20240531	111400	431596540	13450	13430	13450	13430	84
591	20240531	111300	430468400	13500	13500	13500	13500	0
592	20240531	111200	430468400	13500	13500	13500	13500	0
593	20240531	111100	430468400	13500	13500	13500	13500	0
594	20240531	111000	430468400	13500	13500	13500	13500	0
595	20240531	110900	430468400	13500	13450	13500	13450	10
596	20240531	110800	430333800	13500	13500	13500	13500	0
597	20240531	110700	430333800	13500	13500	13500	13500	0
598	20240531	110600	430333800	13500	13500	13500	13500	0
599	20240531	110500	430333800	13500	13500	13500	13500	0
600	20240531	110400	430333800	13500	13500	13500	13500	3
601	20240531	110300	430293300	13500	13500	13500	13500	0
602	20240531	110200	430293300	13500	13500	13500	13500	0
603	20240531	110100	430293300	13500	13490	13500	13490	2
604	20240531	110000	430266310	13500	13440	13500	13440	2
605	20240531	105900	430239370	13500	13500	13500	13500	0
606	20240531	105800	430239370	13500	13500	13500	13500	0
607	20240531	105700	430239370	13500	13500	13500	13500	0
608	20240531	105600	430239370	13500	13500	13500	13500	0
609	20240531	105500	430239370	13500	13470	13500	13430	38
610	20240531	105400	429728560	13520	13510	13520	13510	22
611	20240531	105300	429431330	13510	13510	13510	13510	0
612	20240531	105200	429431330	13510	13490	13510	13480	62
613	20240531	105100	428595320	13570	13570	13570	13570	0
614	20240531	105000	428595320	13570	13540	13590	13540	61
615	20240531	104900	427767300	13610	13530	13610	13530	230
616	20240531	104800	424643870	13530	13500	13530	13500	315
617	20240531	104700	420385370	13530	13490	13530	13490	171
618	20240531	104600	418078540	13490	13490	13490	13490	1
619	20240531	104500	418065050	13490	13490	13490	13490	1
620	20240531	104400	418051560	13460	13440	13460	13430	830
621	20240531	104300	406890810	13440	13460	13460	13440	25
622	20240531	104200	406554590	13460	13400	13460	13400	51
623	20240531	104100	405871130	13400	13500	13500	13400	869
624	20240531	104000	394215270	13550	13550	13550	13550	0
625	20240531	103900	394215270	13550	13550	13550	13550	0
626	20240531	103800	394215270	13550	13550	13550	13550	0
627	20240531	103700	394215270	13550	13550	13550	13550	0
628	20240531	103600	394215270	13550	13550	13550	13550	5
629	20240531	103500	394147520	13630	13630	13630	13630	0
630	20240531	103400	394147520	13630	13630	13630	13630	0
631	20240531	103300	394147520	13630	13630	13630	13630	0
632	20240531	103200	394147520	13630	13520	13630	13520	7
633	20240531	103100	394052770	13580	13580	13580	13580	0
634	20240531	103000	394052770	13580	13580	13580	13580	9
635	20240531	102900	393930550	13520	13520	13520	13520	0
636	20240531	102800	393930550	13520	13520	13520	13520	67
637	20240531	102700	393024710	13630	13620	13630	13620	5
638	20240531	102600	392956600	13650	13650	13650	13650	1
639	20240531	102500	392942950	13560	13560	13560	13560	153
640	20240531	102400	390868270	13500	13550	13550	13500	102
641	20240531	102300	389491070	13610	13610	13610	13610	0
642	20240531	102200	389491070	13610	13610	13610	13610	1
643	20240531	102100	389477460	13560	13610	13610	13560	576
644	20240531	102000	381664250	13610	13590	13610	13590	47
645	20240531	101900	381024600	13670	13670	13670	13670	0
646	20240531	101800	381024600	13670	13670	13670	13620	120
647	20240531	101700	379389100	13670	13640	13670	13620	223
648	20240531	101600	376343310	13640	13640	13640	13640	0
649	20240531	101500	376343310	13640	13630	13640	13630	762
650	20240531	101400	365951770	13640	13630	13640	13630	304
651	20240531	101300	361807420	13630	13600	13630	13600	501
652	20240531	101200	354981390	13600	13580	13600	13580	24
653	20240531	101100	354655450	13580	13580	13580	13580	2
654	20240531	101000	354628290	13580	13560	13580	13560	301
655	20240531	100900	350546710	13560	13560	13560	13560	14
656	20240531	100800	350356870	13560	13560	13560	13560	0
657	20240531	100700	350356870	13560	13560	13560	13560	0
658	20240531	100600	350356870	13560	13560	13560	13560	1
659	20240531	100500	350343310	13560	13560	13560	13560	7
660	20240531	100400	350248390	13560	13530	13560	13530	27
661	20240531	100300	349882690	13590	13570	13590	13570	13
662	20240531	100200	349706260	13570	13620	13640	13570	651
663	20240531	100100	340837390	13600	13560	13600	13500	857
664	20240531	100000	329202480	13570	13540	13570	13500	879
665	20240531	095900	317300600	13540	13510	13540	13510	496
666	20240531	095800	310595380	13520	13520	13520	13520	276
667	20240531	095700	306863860	13500	13500	13500	13500	291
668	20240531	095600	302935360	13500	13500	13500	13450	384
669	20240531	095500	297751460	13500	13500	13500	13420	530
670	20240531	095400	290596700	13420	13450	13500	13320	1125
671	20240531	095300	275413720	13500	13280	13500	13280	1108
672	20240531	095200	260518180	13280	13350	13350	13270	102
673	20240531	095100	259163010	13360	13340	13360	13340	1466
674	20240531	095000	239592220	13340	13300	13340	13300	8
675	20240531	094900	239485740	13360	13320	13360	13300	425
676	20240531	094800	233828050	13340	13370	13410	13340	1365
677	20240531	094700	215601130	13420	13420	13420	13420	15
678	20240531	094600	215399830	13420	13400	13420	13370	1042
679	20240531	094500	201437490	13470	13470	13470	13470	6
680	20240531	094400	201356670	13480	13410	13480	13410	231
681	20240531	094300	198258300	13420	13480	13480	13410	3044
682	20240531	094200	157329600	13480	13540	13540	13480	83
683	20240531	094100	156209260	13590	13520	13590	13520	101
684	20240531	094000	154843610	13550	13480	13550	13480	69
685	20240531	093900	153910980	13520	13520	13520	13520	0
686	20240531	093800	153910980	13520	13520	13520	13520	0
687	20240531	093700	153910980	13520	13520	13520	13520	1
688	20240531	093600	153897460	13510	13510	13510	13510	75
689	20240531	093500	152884210	13510	13430	13510	13430	88
690	20240531	093400	151699610	13430	13430	13430	13400	1002
691	20240531	093300	138270850	13410	13430	13430	13400	229
692	20240531	093200	135199790	13410	13400	13410	13400	73
693	20240531	093100	134221060	13410	13380	13410	13380	7
694	20240531	093000	134127370	13430	13390	13430	13370	16
695	20240531	092900	133913300	13400	13400	13400	13360	806
696	20240531	092800	123144900	13360	13400	13400	13360	1412
697	20240531	092700	104259990	13360	13410	13410	13360	1624
698	20240531	092600	82512730	13430	13440	13470	13410	60
699	20240531	092500	81706990	13470	13470	13470	13470	0
700	20240531	092400	81706990	13470	13460	13470	13450	4
701	20240531	092300	81653160	13470	13470	13470	13470	0
702	20240531	092200	81653160	13470	13520	13520	13470	3
703	20240531	092100	81612700	13410	13470	13470	13410	1239
704	20240531	092000	64946230	13520	13470	13520	13470	2
705	20240531	091900	64919240	13520	13520	13520	13520	0
706	20240531	091800	64919240	13520	13500	13520	13500	231
707	20240531	091700	61800720	13500	13480	13500	13480	626
708	20240531	091600	53362180	13500	13480	13500	13480	379
709	20240531	091500	48253240	13440	13470	13480	13440	89
710	20240531	091400	47056760	13480	13500	13500	13480	138
711	20240531	091300	45195920	13560	13540	13560	13500	34
712	20240531	091200	44736350	13570	13570	13570	13570	8
713	20240531	091100	44627790	13570	13550	13570	13510	293
714	20240531	091000	40667320	13550	13550	13550	13500	27
715	20240531	090900	40302670	13580	13560	13580	13550	4
716	20240531	090800	40248400	13580	13570	13580	13570	14
717	20240531	090700	40058400	13570	13570	13570	13570	3
718	20240531	090600	40017690	13600	13600	13600	13600	3
719	20240531	090500	39976890	13600	13600	13600	13600	9
720	20240531	090400	39854490	13580	13580	13580	13580	1
721	20240531	090300	39840910	13550	13550	13550	13550	0
722	20240531	090200	39840910	13550	13630	13630	13550	1544
723	20240531	090100	18901050	13690	13690	13690	13690	80
724	20240531	090000	17805850	13690	13600	13690	13600	1309