KissMeData/277810/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	210300	21309378400	158900	158900	158900	158900	3088
3	20240530	210200	21309378400	158900	158900	158900	158900	0
4	20240530	210100	21309378400	158900	158900	158900	158900	0
5	20240530	210000	21309378400	158900	158900	158900	158900	0
6	20240530	205900	21309378400	158900	158900	158900	158900	0
7	20240530	205800	21309378400	158900	158900	158900	158900	0
8	20240530	205700	21309378400	158900	158900	158900	158900	0
9	20240530	205600	21309378400	158900	158900	158900	158900	0
10	20240530	205500	21309378400	158900	158900	158900	158900	0
11	20240530	205400	21309378400	158900	158900	158900	158900	0
12	20240530	205300	21309378400	158900	158900	158900	158900	0
13	20240530	205200	21309378400	158900	158900	158900	158900	0
14	20240530	205100	21309378400	158900	158900	158900	158900	0
15	20240530	205000	21309378400	158900	158900	158900	158900	0
16	20240530	204900	21309378400	158900	158900	158900	158900	0
17	20240530	204800	21309378400	158900	158900	158900	158900	0
18	20240530	204700	21309378400	158900	158900	158900	158900	0
19	20240530	204600	21309378400	158900	158900	158900	158900	0
20	20240530	204500	21309378400	158900	158900	158900	158900	0
21	20240530	204400	21309378400	158900	158900	158900	158900	0
22	20240530	204300	21309378400	158900	158900	158900	158900	0
23	20240530	204200	21309378400	158900	158900	158900	158900	0
24	20240530	204100	21309378400	158900	158900	158900	158900	0
25	20240530	204000	21309378400	158900	158900	158900	158900	0
26	20240530	203900	21309378400	158900	158900	158900	158900	0
27	20240530	203800	21309378400	158900	158900	158900	158900	0
28	20240530	203700	21309378400	158900	158900	158900	158900	0
29	20240530	203600	21309378400	158900	158900	158900	158900	0
30	20240530	203500	21309378400	158900	158900	158900	158900	0
31	20240530	203400	21309378400	158900	158900	158900	158900	0
32	20240530	203300	21309378400	158900	158900	158900	158900	3088
33	20240530	203200	21309378400	158900	158900	158900	158900	0
34	20240530	203100	21309378400	158900	158900	158900	158900	0
35	20240530	203000	21309378400	158900	158900	158900	158900	0
36	20240530	202900	21309378400	158900	158900	158900	158900	0
37	20240530	202800	21309378400	158900	158900	158900	158900	0
38	20240530	202700	21309378400	158900	158900	158900	158900	0
39	20240530	202600	21309378400	158900	158900	158900	158900	0
40	20240530	202500	21309378400	158900	158900	158900	158900	0
41	20240530	202400	21309378400	158900	158900	158900	158900	0
42	20240530	202300	21309378400	158900	158900	158900	158900	0
43	20240530	202200	21309378400	158900	158900	158900	158900	0
44	20240530	202100	21309378400	158900	158900	158900	158900	0
45	20240530	202000	21309378400	158900	158900	158900	158900	0
46	20240530	201900	21309378400	158900	158900	158900	158900	0
47	20240530	201800	21309378400	158900	158900	158900	158900	0
48	20240530	201700	21309378400	158900	158900	158900	158900	0
49	20240530	201600	21309378400	158900	158900	158900	158900	0
50	20240530	201500	21309378400	158900	158900	158900	158900	0
51	20240530	201400	21309378400	158900	158900	158900	158900	0
52	20240530	201300	21309378400	158900	158900	158900	158900	0
53	20240530	201200	21309378400	158900	158900	158900	158900	0
54	20240530	201100	21309378400	158900	158900	158900	158900	0
55	20240530	201000	21309378400	158900	158900	158900	158900	0
56	20240530	200900	21309378400	158900	158900	158900	158900	0
57	20240530	200800	21309378400	158900	158900	158900	158900	0
58	20240530	200700	21309378400	158900	158900	158900	158900	0
59	20240530	200600	21309378400	158900	158900	158900	158900	0
60	20240530	200500	21309378400	158900	158900	158900	158900	0
61	20240530	200400	21309378400	158900	158900	158900	158900	0
62	20240530	200300	21309378400	158900	158900	158900	158900	3088
63	20240530	200200	21309378400	158900	158900	158900	158900	0
64	20240530	200100	21309378400	158900	158900	158900	158900	0
65	20240530	200000	21309378400	158900	158900	158900	158900	0
66	20240530	195900	21309378400	158900	158900	158900	158900	0
67	20240530	195800	21309378400	158900	158900	158900	158900	0
68	20240530	195700	21309378400	158900	158900	158900	158900	0
69	20240530	195600	21309378400	158900	158900	158900	158900	0
70	20240530	195500	21309378400	158900	158900	158900	158900	0
71	20240530	195400	21309378400	158900	158900	158900	158900	0
72	20240530	195300	21309378400	158900	158900	158900	158900	0
73	20240530	195200	21309378400	158900	158900	158900	158900	0
74	20240530	195100	21309378400	158900	158900	158900	158900	0
75	20240530	195000	21309378400	158900	158900	158900	158900	0
76	20240530	194900	21309378400	158900	158900	158900	158900	0
77	20240530	194800	21309378400	158900	158900	158900	158900	0
78	20240530	194700	21309378400	158900	158900	158900	158900	0
79	20240530	194600	21309378400	158900	158900	158900	158900	0
80	20240530	194500	21309378400	158900	158900	158900	158900	0
81	20240530	194400	21309378400	158900	158900	158900	158900	0
82	20240530	194300	21309378400	158900	158900	158900	158900	0
83	20240530	194200	21309378400	158900	158900	158900	158900	0
84	20240530	194100	21309378400	158900	158900	158900	158900	0
85	20240530	194000	21309378400	158900	158900	158900	158900	0
86	20240530	193900	21309378400	158900	158900	158900	158900	0
87	20240530	193800	21309378400	158900	158900	158900	158900	0
88	20240530	193700	21309378400	158900	158900	158900	158900	0
89	20240530	193600	21309378400	158900	158900	158900	158900	0
90	20240530	193500	21309378400	158900	158900	158900	158900	0
91	20240530	193400	21309378400	158900	158900	158900	158900	0
92	20240530	193300	21309378400	158900	158900	158900	158900	3088
93	20240530	193200	21309378400	158900	158900	158900	158900	0
94	20240530	193100	21309378400	158900	158900	158900	158900	0
95	20240530	193000	21309378400	158900	158900	158900	158900	0
96	20240530	192900	21309378400	158900	158900	158900	158900	0
97	20240530	192800	21309378400	158900	158900	158900	158900	0
98	20240530	192700	21309378400	158900	158900	158900	158900	0
99	20240530	192600	21309378400	158900	158900	158900	158900	0
100	20240530	192500	21309378400	158900	158900	158900	158900	0
101	20240530	192400	21309378400	158900	158900	158900	158900	0
102	20240530	192300	21309378400	158900	158900	158900	158900	0
103	20240530	192200	21309378400	158900	158900	158900	158900	0
104	20240530	192100	21309378400	158900	158900	158900	158900	0
105	20240530	192000	21309378400	158900	158900	158900	158900	0
106	20240530	191900	21309378400	158900	158900	158900	158900	0
107	20240530	191800	21309378400	158900	158900	158900	158900	0
108	20240530	191700	21309378400	158900	158900	158900	158900	0
109	20240530	191600	21309378400	158900	158900	158900	158900	0
110	20240530	191500	21309378400	158900	158900	158900	158900	0
111	20240530	191400	21309378400	158900	158900	158900	158900	0
112	20240530	191300	21309378400	158900	158900	158900	158900	0
113	20240530	191200	21309378400	158900	158900	158900	158900	0
114	20240530	191100	21309378400	158900	158900	158900	158900	0
115	20240530	191000	21309378400	158900	158900	158900	158900	0
116	20240530	190900	21309378400	158900	158900	158900	158900	0
117	20240530	190800	21309378400	158900	158900	158900	158900	0
118	20240530	190700	21309378400	158900	158900	158900	158900	0
119	20240530	190600	21309378400	158900	158900	158900	158900	0
120	20240530	190500	21309378400	158900	158900	158900	158900	0
121	20240530	190400	21309378400	158900	158900	158900	158900	0
122	20240530	190300	21309378400	158900	158900	158900	158900	3088
123	20240530	190200	21309378400	158900	158900	158900	158900	0
124	20240530	190100	21309378400	158900	158900	158900	158900	0
125	20240530	190000	21309378400	158900	158900	158900	158900	0
126	20240530	185900	21309378400	158900	158900	158900	158900	0
127	20240530	185800	21309378400	158900	158900	158900	158900	0
128	20240530	185700	21309378400	158900	158900	158900	158900	0
129	20240530	185600	21309378400	158900	158900	158900	158900	0
130	20240530	185500	21309378400	158900	158900	158900	158900	0
131	20240530	185400	21309378400	158900	158900	158900	158900	0
132	20240530	185300	21309378400	158900	158900	158900	158900	0
133	20240530	185200	21309378400	158900	158900	158900	158900	0
134	20240530	185100	21309378400	158900	158900	158900	158900	0
135	20240530	185000	21309378400	158900	158900	158900	158900	0
136	20240530	184900	21309378400	158900	158900	158900	158900	0
137	20240530	184800	21309378400	158900	158900	158900	158900	0
138	20240530	184700	21309378400	158900	158900	158900	158900	0
139	20240530	184600	21309378400	158900	158900	158900	158900	0
140	20240530	184500	21309378400	158900	158900	158900	158900	0
141	20240530	184400	21309378400	158900	158900	158900	158900	0
142	20240530	184300	21309378400	158900	158900	158900	158900	0
143	20240530	184200	21309378400	158900	158900	158900	158900	0
144	20240530	184100	21309378400	158900	158900	158900	158900	0
145	20240530	184000	21309378400	158900	158900	158900	158900	0
146	20240530	183900	21309378400	158900	158900	158900	158900	0
147	20240530	183800	21309378400	158900	158900	158900	158900	0
148	20240530	183700	21309378400	158900	158900	158900	158900	0
149	20240530	183600	21309378400	158900	158900	158900	158900	0
150	20240530	183500	21309378400	158900	158900	158900	158900	0
151	20240530	183400	21309378400	158900	158900	158900	158900	0
152	20240530	183300	21309378400	158900	158900	158900	158900	3088
153	20240530	183200	21309378400	158900	158900	158900	158900	0
154	20240530	183100	21309378400	158900	158900	158900	158900	0
155	20240530	183000	21309378400	158900	158900	158900	158900	0
156	20240530	182900	21309378400	158900	158900	158900	158900	0
157	20240530	182800	21309378400	158900	158900	158900	158900	0
158	20240530	182700	21309378400	158900	158900	158900	158900	0
159	20240530	182600	21309378400	158900	158900	158900	158900	0
160	20240530	182500	21309378400	158900	158900	158900	158900	0
161	20240530	182400	21309378400	158900	158900	158900	158900	0
162	20240530	182300	21309378400	158900	158900	158900	158900	0
163	20240530	182200	21309378400	158900	158900	158900	158900	0
164	20240530	182100	21309378400	158900	158900	158900	158900	0
165	20240530	182000	21309378400	158900	158900	158900	158900	0
166	20240530	181900	21309378400	158900	158900	158900	158900	0
167	20240530	181800	21309378400	158900	158900	158900	158900	0
168	20240530	181700	21309378400	158900	158900	158900	158900	0
169	20240530	181600	21309378400	158900	158900	158900	158900	0
170	20240530	181500	21309378400	158900	158900	158900	158900	0
171	20240530	181400	21309378400	158900	158900	158900	158900	0
172	20240530	181300	21309378400	158900	158900	158900	158900	0
173	20240530	181200	21309378400	158900	158900	158900	158900	0
174	20240530	181100	21309378400	158900	158900	158900	158900	0
175	20240530	181000	21309378400	158900	158900	158900	158900	0
176	20240530	180900	21309378400	158900	158900	158900	158900	0
177	20240530	180800	21309378400	158900	158900	158900	158900	0
178	20240530	180700	21309378400	158900	158900	158900	158900	0
179	20240530	180600	21309378400	158900	158900	158900	158900	0
180	20240530	180500	21309378400	158900	158900	158900	158900	0
181	20240530	180400	21309378400	158900	158900	158900	158900	0
182	20240530	180300	21309378400	158900	158900	158900	158900	3088
183	20240530	180200	21309378400	158900	158900	158900	158900	0
184	20240530	180100	21309378400	158900	158900	158900	158900	0
185	20240530	180000	21309378400	158900	158900	158900	158900	0
186	20240530	175900	21309378400	158900	158900	158900	158900	0
187	20240530	175800	21309378400	158900	158900	158900	158900	0
188	20240530	175700	21309378400	158900	158900	158900	158900	0
189	20240530	175600	21309378400	158900	158900	158900	158900	0
190	20240530	175500	21309378400	158900	158900	158900	158900	0
191	20240530	175400	21309378400	158900	158900	158900	158900	0
192	20240530	175300	21309378400	158900	158900	158900	158900	0
193	20240530	175200	21309378400	158900	158900	158900	158900	0
194	20240530	175100	21309378400	158900	158900	158900	158900	0
195	20240530	175000	21309378400	158900	158900	158900	158900	0
196	20240530	174900	21309378400	158900	158900	158900	158900	0
197	20240530	174800	21309378400	158900	158900	158900	158900	0
198	20240530	174700	21309378400	158900	158900	158900	158900	0
199	20240530	174600	21309378400	158900	158900	158900	158900	0
200	20240530	174500	21309378400	158900	158900	158900	158900	0
201	20240530	174400	21309378400	158900	158900	158900	158900	0
202	20240530	174300	21309378400	158900	158900	158900	158900	0
203	20240530	174200	21309378400	158900	158900	158900	158900	0
204	20240530	174100	21309378400	158900	158900	158900	158900	0
205	20240530	174000	21309378400	158900	158900	158900	158900	0
206	20240530	173900	21309378400	158900	158900	158900	158900	0
207	20240530	173800	21309378400	158900	158900	158900	158900	0
208	20240530	173700	21309378400	158900	158900	158900	158900	0
209	20240530	173600	21309378400	158900	158900	158900	158900	0
210	20240530	173500	21309378400	158900	158900	158900	158900	0
211	20240530	173400	21309378400	158900	158900	158900	158900	0
212	20240530	173300	21309378400	158900	158900	158900	158900	3088
213	20240530	173200	21309378400	158900	158900	158900	158900	0
214	20240530	173100	21309378400	158900	158900	158900	158900	0
215	20240530	173000	21309378400	158900	158900	158900	158900	0
216	20240530	172900	21309378400	158900	158900	158900	158900	0
217	20240530	172800	21309378400	158900	158900	158900	158900	0
218	20240530	172700	21309378400	158900	158900	158900	158900	0
219	20240530	172600	21309378400	158900	158900	158900	158900	0
220	20240530	172500	21309378400	158900	158900	158900	158900	0
221	20240530	172400	21309378400	158900	158900	158900	158900	0
222	20240530	172300	21309378400	158900	158900	158900	158900	0
223	20240530	172200	21309378400	158900	158900	158900	158900	0
224	20240530	172100	21309378400	158900	158900	158900	158900	0
225	20240530	172000	21309378400	158900	158900	158900	158900	0
226	20240530	171900	21309378400	158900	158900	158900	158900	0
227	20240530	171800	21309378400	158900	158900	158900	158900	0
228	20240530	171700	21309378400	158900	158900	158900	158900	0
229	20240530	171600	21309378400	158900	158900	158900	158900	0
230	20240530	171500	21309378400	158900	158900	158900	158900	0
231	20240530	171400	21309378400	158900	158900	158900	158900	0
232	20240530	171300	21309378400	158900	158900	158900	158900	0
233	20240530	171200	21309378400	158900	158900	158900	158900	0
234	20240530	171100	21309378400	158900	158900	158900	158900	0
235	20240530	171000	21309378400	158900	158900	158900	158900	0
236	20240530	170900	21309378400	158900	158900	158900	158900	0
237	20240530	170800	21309378400	158900	158900	158900	158900	0
238	20240530	170700	21309378400	158900	158900	158900	158900	0
239	20240530	170600	21309378400	158900	158900	158900	158900	0
240	20240530	170500	21309378400	158900	158900	158900	158900	0
241	20240530	170400	21309378400	158900	158900	158900	158900	0
242	20240530	170300	21309378400	158900	158900	158900	158900	3088
243	20240530	170200	21309378400	158900	158900	158900	158900	0
244	20240530	170100	21309378400	158900	158900	158900	158900	0
245	20240530	170000	21309378400	158900	158900	158900	158900	0
246	20240530	165900	21309378400	158900	158900	158900	158900	0
247	20240530	165800	21309378400	158900	158900	158900	158900	0
248	20240530	165700	21309378400	158900	158900	158900	158900	0
249	20240530	165600	21309378400	158900	158900	158900	158900	0
250	20240530	165500	21309378400	158900	158900	158900	158900	0
251	20240530	165400	21309378400	158900	158900	158900	158900	0
252	20240530	165300	21309378400	158900	158900	158900	158900	0
253	20240530	165200	21309378400	158900	158900	158900	158900	0
254	20240530	165100	21309378400	158900	158900	158900	158900	0
255	20240530	165000	21309378400	158900	158900	158900	158900	0
256	20240530	164900	21309378400	158900	158900	158900	158900	0
257	20240530	164800	21309378400	158900	158900	158900	158900	0
258	20240530	164700	21309378400	158900	158900	158900	158900	0
259	20240530	164600	21309378400	158900	158900	158900	158900	0
260	20240530	164500	21309378400	158900	158900	158900	158900	0
261	20240530	164400	21309378400	158900	158900	158900	158900	0
262	20240530	164300	21309378400	158900	158900	158900	158900	0
263	20240530	164200	21309378400	158900	158900	158900	158900	0
264	20240530	164100	21309378400	158900	158900	158900	158900	0
265	20240530	164000	21309378400	158900	158900	158900	158900	0
266	20240530	163900	21309378400	158900	158900	158900	158900	0
267	20240530	163800	21309378400	158900	158900	158900	158900	0
268	20240530	163700	21309378400	158900	158900	158900	158900	0
269	20240530	163600	21309378400	158900	158900	158900	158900	0
270	20240530	163500	21309378400	158900	158900	158900	158900	0
271	20240530	163400	21309378400	158900	158900	158900	158900	0
272	20240530	163300	21309378400	158900	158900	158900	158900	3088
273	20240530	163200	21309378400	158900	158900	158900	158900	0
274	20240530	163100	21309378400	158900	158900	158900	158900	0
275	20240530	163000	21309378400	158900	158900	158900	158900	0
276	20240530	162900	21309378400	158900	158900	158900	158900	0
277	20240530	162800	21309378400	158900	158900	158900	158900	0
278	20240530	162700	21309378400	158900	158900	158900	158900	0
279	20240530	162600	21309378400	158900	158900	158900	158900	0
280	20240530	162500	21309378400	158900	158900	158900	158900	0
281	20240530	162400	21309378400	158900	158900	158900	158900	0
282	20240530	162300	21309378400	158900	158900	158900	158900	0
283	20240530	162200	21309378400	158900	158900	158900	158900	0
284	20240530	162100	21309378400	158900	158900	158900	158900	0
285	20240530	162000	21309378400	158900	158900	158900	158900	0
286	20240530	161900	21309378400	158900	158900	158900	158900	0
287	20240530	161800	21309378400	158900	158900	158900	158900	0
288	20240530	161700	21309378400	158900	158900	158900	158900	0
289	20240530	161600	21309378400	158900	158900	158900	158900	0
290	20240530	161500	21309378400	158900	158900	158900	158900	0
291	20240530	161400	21309378400	158900	158900	158900	158900	0
292	20240530	161300	21309378400	158900	158900	158900	158900	0
293	20240530	161200	21309378400	158900	158900	158900	158900	0
294	20240530	161100	21309378400	158900	158900	158900	158900	0
295	20240530	161000	21309378400	158900	158900	158900	158900	0
296	20240530	160900	21309378400	158900	158900	158900	158900	0
297	20240530	160800	21309378400	158900	158900	158900	158900	0
298	20240530	160700	21309378400	158900	158900	158900	158900	0
299	20240530	160600	21309378400	158900	158900	158900	158900	0
300	20240530	160500	21309378400	158900	158900	158900	158900	0
301	20240530	160400	21309378400	158900	158900	158900	158900	0
302	20240530	160300	21309378400	158900	158900	158900	158900	3088
303	20240530	160200	21309378400	158900	158900	158900	158900	0
304	20240530	160100	21309378400	158900	158900	158900	158900	0
305	20240530	160000	21309378400	158900	158900	158900	158900	0
306	20240530	155900	21309378400	158900	158900	158900	158900	0
307	20240530	155800	21309378400	158900	158900	158900	158900	0
308	20240530	155700	21309378400	158900	158900	158900	158900	0
309	20240530	155600	21309378400	158900	158900	158900	158900	0
310	20240530	155500	21309378400	158900	158900	158900	158900	0
311	20240530	155400	21309378400	158900	158900	158900	158900	0
312	20240530	155300	21309378400	158900	158900	158900	158900	0
313	20240530	155200	21309378400	158900	158900	158900	158900	0
314	20240530	155100	21309378400	158900	158900	158900	158900	0
315	20240530	155000	21309378400	158900	158900	158900	158900	0
316	20240530	154900	21309378400	158900	158900	158900	158900	0
317	20240530	154800	21309378400	158900	158900	158900	158900	0
318	20240530	154700	21309378400	158900	158900	158900	158900	0
319	20240530	154600	21309378400	158900	158900	158900	158900	0
320	20240530	154500	21309378400	158900	158900	158900	158900	0
321	20240530	154400	21309378400	158900	158900	158900	158900	0
322	20240530	154300	21309378400	158900	158900	158900	158900	0
323	20240530	154200	21309378400	158900	158900	158900	158900	0
324	20240530	154100	21309378400	158900	158900	158900	158900	0
325	20240530	154000	21309378400	158900	158900	158900	158900	0
326	20240530	153900	21309378400	158900	158900	158900	158900	0
327	20240530	153800	21309378400	158900	158900	158900	158900	0
328	20240530	153700	21309378400	158900	158900	158900	158900	0
329	20240530	153600	21309378400	158900	158900	158900	158900	0
330	20240530	153500	21309378400	158900	158900	158900	158900	0
331	20240530	153400	21309378400	158900	158900	158900	158900	0
332	20240530	153300	21309378400	158900	158900	158900	158900	3088
333	20240530	153200	21309378400	158900	158900	158900	158900	0
334	20240530	153100	21309378400	158900	158900	158900	158900	0
335	20240530	153000	21309378400	158900	158900	158900	158900	3088
336	20240530	152900	20818695200	158900	158900	158900	158900	0
337	20240530	152800	20818695200	158900	158900	158900	158900	0
338	20240530	152700	20818695200	158900	158900	158900	158900	0
339	20240530	152600	20818695200	158900	158900	158900	158900	0
340	20240530	152500	20818695200	158900	158900	158900	158900	0
341	20240530	152400	20818695200	158900	158900	158900	158900	0
342	20240530	152300	20818695200	158900	158900	158900	158900	0
343	20240530	152200	20818695200	158900	158900	158900	158900	0
344	20240530	152100	20818695200	158900	158900	158900	158900	0
345	20240530	152000	20818695200	158900	158900	158900	158900	0
346	20240530	151900	20818695200	158900	158600	159000	158600	749
347	20240530	151800	20699680500	158900	158600	158900	158100	344
348	20240530	151700	20645161200	158100	159000	159100	158000	5014
349	20240530	151600	19850394200	159100	159000	159100	159000	295
350	20240530	151500	19803485700	159000	159100	159100	159000	523
351	20240530	151400	19720316400	159000	159000	159100	159000	223
352	20240530	151300	19684853800	159000	159000	159100	159000	257
353	20240530	151200	19643987400	159100	159100	159200	159000	708
354	20240530	151100	19531343500	159100	159000	159100	159000	317
355	20240530	151000	19480915500	159000	159000	159100	159000	473
356	20240530	150900	19405677200	159000	159000	159100	158900	604
357	20240530	150800	19309659200	159100	159000	159100	158900	207
358	20240530	150700	19276745700	159000	159000	159000	158900	285
359	20240530	150600	19231438600	159000	159000	159000	158900	59
360	20240530	150500	19222057900	159000	159100	159100	158900	437
361	20240530	150400	19152554200	159100	159200	159200	159000	295
362	20240530	150300	19105620600	159100	159100	159200	159100	139
363	20240530	150200	19083495800	159200	159100	159200	158800	570
364	20240530	150100	18992941500	159200	159100	159200	158900	1749
365	20240530	150000	18714771300	159100	159100	159200	159100	211
366	20240530	145900	18681199400	159200	159200	159300	159100	239
367	20240530	145800	18643153100	159200	159500	159500	159200	1907
368	20240530	145700	18339406300	159400	159500	159500	159400	178
369	20240530	145600	18311016700	159500	159500	159500	159400	124
370	20240530	145500	18291241300	159500	159500	159800	159400	618
371	20240530	145400	18192645800	159500	159500	159500	159400	255
372	20240530	145300	18151986600	159500	159400	159500	159400	192
373	20240530	145200	18121373400	159500	159500	159500	159400	53
374	20240530	145100	18112920100	159400	159400	159500	159300	703
375	20240530	145000	18000860700	159400	159300	159400	159300	1189
376	20240530	144900	17811343300	159300	159200	159300	159200	94
377	20240530	144800	17796370100	159200	159300	159400	159200	180
378	20240530	144700	17767700700	159300	159300	159400	159300	313
379	20240530	144600	17717834600	159300	159400	159400	159300	95
380	20240530	144500	17702696300	159400	159200	159400	159200	18
381	20240530	144400	17699829900	159400	159000	159400	159000	182
382	20240530	144300	17670854700	159500	159500	159500	159000	3461
383	20240530	144200	17120467400	159500	159400	159500	159100	64
384	20240530	144100	17110274500	159400	159500	159500	159000	2059
385	20240530	144000	16782790300	159500	159300	159500	159300	57
386	20240530	143900	16773707200	159300	159100	159500	159100	464
387	20240530	143800	16699823500	159100	159200	159200	159100	205
388	20240530	143700	16667199600	159100	159000	159100	159000	221
389	20240530	143600	16632051700	159100	159100	159100	159000	170
390	20240530	143500	16605014300	159100	159200	159200	159000	2257
391	20240530	143400	16245990600	159300	159300	159300	159200	150
392	20240530	143300	16222097100	159300	159200	159300	159100	68
393	20240530	143200	16211271400	159200	159200	159200	159100	118
394	20240530	143100	16192489200	159200	159300	159300	159000	2418
395	20240530	143000	15807653000	159200	159300	159300	159200	203
396	20240530	142900	15775317800	159300	159400	159400	159300	618
397	20240530	142800	15676867600	159400	159500	159500	159400	450
398	20240530	142700	15605127500	159500	159500	159600	159400	449
399	20240530	142600	15533513300	159500	159600	159600	159500	482
400	20240530	142500	15456602300	159600	159500	159600	159500	172
401	20240530	142400	15429155800	159500	159400	159500	159400	27
402	20240530	142300	15424849600	159400	159600	159600	159400	332
403	20240530	142200	15371904000	159500	159600	159600	159500	91
404	20240530	142100	15357386100	159600	159500	159600	159400	415
405	20240530	142000	15291195500	159500	159400	159500	159400	143
406	20240530	141900	15268387300	159400	159500	159500	159400	569
407	20240530	141800	15177681300	159500	159500	159600	159500	125
408	20240530	141700	15157743500	159500	159600	159600	159500	310
409	20240530	141600	15108296500	159600	159600	159700	159500	209
410	20240530	141500	15074941000	159600	159600	159600	159500	142
411	20240530	141400	15052279500	159600	159700	159700	159600	108
412	20240530	141300	15035040700	159700	159700	159800	159700	328
413	20240530	141200	14982653300	159700	159700	159800	159700	421
414	20240530	141100	14915416500	159700	159700	159800	159700	103
415	20240530	141000	14898960700	159700	159700	159800	159500	677
416	20240530	140900	14790926400	159800	159700	159800	159600	150
417	20240530	140800	14766973800	159900	159900	159900	159800	247
418	20240530	140700	14727493300	159900	159800	159900	159500	1078
419	20240530	140600	14555289400	159800	159800	159800	159800	180
420	20240530	140500	14526525400	159700	159800	159800	159700	245
421	20240530	140400	14487389700	159800	159800	159800	159700	265
422	20240530	140300	14445048300	159800	159500	159800	159400	563
423	20240530	140200	14355208900	159500	159500	159500	159400	285
424	20240530	140100	14309767700	159500	159500	159500	159400	178
425	20240530	140000	14281380000	159500	159500	159500	159400	451
426	20240530	135900	14209486600	159400	159500	159500	159400	333
427	20240530	135800	14156393200	159500	159600	159600	159500	892
428	20240530	135700	14014110800	159600	159700	159700	159600	934
429	20240530	135600	13865040200	159700	159700	159700	159600	290
430	20240530	135500	13818735000	159700	159700	159700	159600	305
431	20240530	135400	13770027500	159700	159700	159700	159600	396
432	20240530	135300	13706793700	159700	159700	159700	159600	361
433	20240530	135200	13649145100	159600	159700	159800	159600	341
434	20240530	135100	13594698200	159700	159800	159800	159600	439
435	20240530	135000	13524589600	159800	159700	159800	159700	424
436	20240530	134900	13456873800	159800	159800	159900	159800	378
437	20240530	134800	13396469100	159800	159900	160000	159800	641
438	20240530	134700	13293996300	160000	159900	160000	159900	209
439	20240530	134600	13260573300	159900	159900	160000	159900	180
440	20240530	134500	13231790200	159900	159900	159900	159800	394
441	20240530	134400	13168813500	159900	159900	159900	159800	111
442	20240530	134300	13151071100	159900	159900	159900	159800	319
443	20240530	134200	13100079500	159800	159900	160000	159800	323
444	20240530	134100	13048440000	159900	160000	160100	159900	2340
445	20240530	134000	12674106700	160000	160100	160200	160000	5336
446	20240530	133900	11820097200	160100	160200	160200	160100	162
447	20240530	133800	11794146800	160200	160200	160200	160100	249
448	20240530	133700	11754269100	160100	160500	160500	160100	3053
449	20240530	133600	11264952100	160500	160500	160500	160400	110
450	20240530	133500	11247300500	160600	160500	160600	160500	971
451	20240530	133400	11091451000	160500	160500	160600	160500	246
452	20240530	133300	11051965900	160500	160500	160600	160500	145
453	20240530	133200	11028681800	160600	160600	160600	160500	327
454	20240530	133100	10976193700	160600	160600	160700	160600	504
455	20240530	133000	10895244400	160600	160700	160700	160600	239
456	20240530	132900	10856858700	160700	160700	160700	160600	68
457	20240530	132800	10845934900	160700	160600	160700	160600	17
458	20240530	132700	10843204000	160700	160600	160700	160600	266
459	20240530	132600	10800463700	160700	160600	160700	160600	70
460	20240530	132500	10789218900	160600	160600	160600	160600	131
461	20240530	132400	10768180300	160700	160700	160700	160600	14
462	20240530	132300	10765930900	160700	160700	160700	160600	90
463	20240530	132200	10751468400	160600	160700	160700	160600	401
464	20240530	132100	10687029400	160700	160700	160700	160700	55
465	20240530	132000	10678190900	160700	160700	160800	160700	307
466	20240530	131900	10628854200	160700	160700	160700	160700	39
467	20240530	131800	10622586900	160700	160800	160800	160700	12
468	20240530	131700	10620657600	160800	160800	160800	160700	55
469	20240530	131600	10611815400	160700	160700	160800	160700	30
470	20240530	131500	10606994100	160700	160700	160700	160700	44
471	20240530	131400	10599923300	160800	160700	160800	160700	26
472	20240530	131300	10595742800	160700	160700	160700	160700	122
473	20240530	131200	10576137400	160700	160700	160700	160700	53
474	20240530	131100	10567620300	160800	160700	160800	160700	100
475	20240530	131000	10551543200	160800	160800	160800	160700	217
476	20240530	130900	10516649800	160800	160700	160800	160700	4
477	20240530	130800	10516006800	160700	160800	160800	160700	80
478	20240530	130700	10503146300	160700	160800	160800	160700	37
479	20240530	130600	10497197300	160800	160800	160800	160700	37
480	20240530	130500	10491248300	160800	160800	160800	160700	56
481	20240530	130400	10482246000	160800	160700	160800	160700	33
482	20240530	130300	10476941600	160700	160700	160800	160700	62
483	20240530	130200	10466978000	160800	160700	160800	160700	168
484	20240530	130100	10439976100	160800	160700	160800	160700	159
485	20240530	130000	10414423400	160700	160700	160800	160700	68
486	20240530	125900	10403495600	160800	160800	160800	160700	50
487	20240530	125800	10395458200	160800	160700	160800	160700	64
488	20240530	125700	10385170400	160800	160700	160800	160700	60
489	20240530	125600	10375526700	160700	160800	160800	160700	33
490	20240530	125500	10370223200	160800	160700	160800	160700	107
491	20240530	125400	10353024000	160700	160700	160700	160600	185
492	20240530	125300	10323297300	160700	160700	160700	160600	101
493	20240530	125200	10307073200	160600	160700	160700	160600	98
494	20240530	125100	10291327800	160600	160600	160800	160600	111
495	20240530	125000	10273492100	160600	160600	160700	160600	158
496	20240530	124900	10248113200	160600	160700	160700	160600	85
497	20240530	124800	10234460300	160700	160700	160800	160700	125
498	20240530	124700	10214371500	160700	160700	160800	160700	324
499	20240530	124600	10162289000	160700	160700	160800	160700	240
500	20240530	124500	10123717600	160700	160800	160800	160700	402
501	20240530	124400	10059115200	160700	160700	160700	160700	32
502	20240530	124300	10053972800	160800	160800	160900	160700	1276
503	20240530	124200	9848790300	160800	160900	161000	160800	366
504	20240530	124100	9789926900	160900	160900	160900	160800	82
505	20240530	124000	9776738100	160800	160900	160900	160800	116
506	20240530	123900	9758079500	160900	161000	161000	160800	424
507	20240530	123800	9689859500	161000	161000	161000	160900	50
508	20240530	123700	9681810800	161000	161000	161000	160900	73
509	20240530	123600	9670060800	160900	160900	160900	160900	83
510	20240530	123500	9656706100	161000	160900	161000	160900	258
511	20240530	123400	9615181800	161000	161000	161000	160900	595
512	20240530	123300	9519429800	160900	160900	161000	160900	44
513	20240530	123200	9512349800	160900	161000	161000	160900	40
514	20240530	123100	9505912100	161000	160900	161000	160900	58
515	20240530	123000	9496575900	161000	160900	161000	160900	87
516	20240530	122900	9482573700	161000	160900	161000	160900	18
517	20240530	122800	9479676900	160900	160900	161000	160900	130
518	20240530	122700	9458759800	160900	160900	161000	160900	104
519	20240530	122600	9442022700	161000	160900	161000	160900	186
520	20240530	122500	9412080300	160900	161000	161000	160900	121
521	20240530	122400	9392610300	161000	161000	161100	161000	773
522	20240530	122300	9268155700	161000	161000	161100	161000	89
523	20240530	122200	9253824100	161000	161000	161100	161000	90
524	20240530	122100	9239334000	161000	161000	161100	161000	43
525	20240530	122000	9232408800	161000	161000	161100	161000	116
526	20240530	121900	9213731800	161100	161000	161100	161000	343
527	20240530	121800	9158507800	161000	161000	161100	161000	66
528	20240530	121700	9147878800	161100	161100	161100	161000	1232
529	20240530	121600	8949463500	161100	161100	161100	161100	66
530	20240530	121500	8938830900	161100	161200	161300	161100	361
531	20240530	121400	8880639000	161200	161200	161200	161200	84
532	20240530	121300	8867098200	161200	161200	161200	161200	58
533	20240530	121200	8857748600	161300	161200	161300	161200	111
534	20240530	121100	8839852800	161200	161200	161200	161200	122
535	20240530	121000	8820186400	161200	161200	161300	161200	155
536	20240530	120900	8795200300	161200	161200	161300	161200	86
537	20240530	120800	8781334600	161200	161300	161300	161200	63
538	20240530	120700	8771178000	161200	161200	161300	161200	149
539	20240530	120600	8747156800	161200	161200	161400	161200	90
540	20240530	120500	8732641700	161200	161200	161300	161200	248
541	20240530	120400	8692657700	161200	161300	161300	161200	165
542	20240530	120300	8666057800	161300	161200	161300	161200	279
543	20240530	120200	8621079800	161200	161300	161300	161200	317
544	20240530	120100	8569948700	161400	161400	161400	161400	212
545	20240530	120000	8535731900	161500	161400	161500	161400	66
546	20240530	115900	8525074400	161400	161400	161500	161300	117
547	20240530	115800	8506189800	161300	161300	161400	161300	51
548	20240530	115700	8497962800	161300	161400	161400	161300	40
549	20240530	115600	8491508600	161400	161400	161500	161300	40
550	20240530	115500	8485053100	161300	161400	161500	161300	30
551	20240530	115400	8480210500	161300	161400	161500	161300	38
552	20240530	115300	8474079000	161400	161500	161500	161400	48
553	20240530	115200	8466329900	161500	161500	161500	161500	32
554	20240530	115100	8461161900	161500	161300	161500	161200	103
555	20240530	115000	8444550000	161300	161400	161400	161300	128
556	20240530	114900	8423892500	161400	161700	161700	161300	81
557	20240530	114800	8410823200	161300	161500	161700	161300	150
558	20240530	114700	8386616800	161600	161500	161700	161400	107
559	20240530	114600	8369328300	161400	161500	161500	161400	74
560	20240530	114500	8357384600	161400	161400	161500	161400	61
561	20240530	114400	8347539000	161400	161400	161700	161300	64
562	20240530	114300	8337202200	161400	161400	161400	161300	115
563	20240530	114200	8318652100	161400	161300	161800	161300	46
564	20240530	114100	8311216300	161300	161700	161700	161200	1306
565	20240530	114000	8100421800	161800	161700	161800	161700	105
566	20240530	113900	8083442100	161700	161800	161900	161700	171
567	20240530	113800	8055774800	161900	161900	161900	161900	26
568	20240530	113700	8051565400	161800	161900	161900	161800	28
569	20240530	113600	8047033000	161900	162000	162000	161900	166
570	20240530	113500	8020143000	162000	162000	162100	162000	41
571	20240530	113400	8013499500	162000	162100	162100	162000	43
572	20240530	113300	8006532600	162000	162000	162000	162000	34
573	20240530	113200	8001024600	162000	162100	162100	162000	32
574	20240530	113100	7995837600	162000	162100	162100	162000	42
575	20240530	113000	7989031500	162100	162100	162100	162100	30
576	20240530	112900	7984168500	162100	162300	162300	162100	19
577	20240530	112800	7981086400	162300	162000	162300	162000	19
578	20240530	112700	7978006600	162000	161900	162000	161900	61
579	20240530	112600	7968130100	162000	162000	162000	161900	29
580	20240530	112500	7963432700	162000	161900	162000	161900	171
581	20240530	112400	7935740800	162000	161900	162000	161900	22
582	20240530	112300	7932178400	161900	162000	162000	161900	67
583	20240530	112200	7921330100	162000	161900	162000	161800	136
584	20240530	112100	7899316000	161900	161900	161900	161900	66
585	20240530	112000	7888630600	161900	161900	162000	161900	76
586	20240530	111900	7876322200	161900	161800	161900	161800	129
587	20240530	111800	7855439000	161900	162200	162200	161900	876
588	20240530	111700	7713485000	162300	162300	162300	162200	96
589	20240530	111600	7697906600	162300	162200	162300	162200	44
590	20240530	111500	7690768200	162300	162400	162400	162200	244
591	20240530	111400	7651164100	162500	162400	162600	162400	56
592	20240530	111300	7642065400	162400	162400	162600	162400	82
593	20240530	111200	7628744200	162600	162500	162600	162400	129
594	20240530	111100	7607782200	162500	162500	162600	162500	69
595	20240530	111000	7596568200	162500	162600	162600	162500	136
596	20240530	110900	7574458600	162600	162800	162800	162600	258
597	20240530	110800	7532485100	162800	162800	162800	162800	142
598	20240530	110700	7509367500	162800	162800	162900	162800	81
599	20240530	110600	7496175800	162800	162800	162800	162800	43
600	20240530	110500	7489175400	162900	162800	162900	162800	34
601	20240530	110400	7483639500	162800	163000	163000	162800	366
602	20240530	110300	7424027300	163000	163000	163000	162900	80
603	20240530	110200	7410994900	162900	162900	163000	162800	307
604	20240530	110100	7360980000	162900	162900	162900	162900	76
605	20240530	110000	7348599600	162900	162600	162900	162600	202
606	20240530	105900	7315723900	162700	162700	162700	162700	53
607	20240530	105800	7307100800	162700	162700	162700	162700	134
608	20240530	105700	7285299000	162700	162600	162700	162600	71
609	20240530	105600	7273750800	162500	162600	162700	162500	49
610	20240530	105500	7265783200	162600	162900	162900	162600	33
611	20240530	105400	7260409400	162800	162900	162900	162400	119
612	20240530	105300	7241062600	162400	163000	163000	162400	291
613	20240530	105200	7193697600	163000	162800	163000	162700	246
614	20240530	105100	7153617900	162800	162600	162800	162600	345
615	20240530	105000	7097479700	162400	162400	162600	162200	165
616	20240530	104900	7070694500	162300	162700	162700	162300	277
617	20240530	104800	7025688200	162700	162700	162800	162600	244
618	20240530	104700	6985987400	162800	162900	162900	162800	246
619	20240530	104600	6945921000	162900	163000	163000	162800	629
620	20240530	104500	6843459200	163000	163000	163000	162900	201
621	20240530	104400	6810706300	163000	162800	163000	162700	248
622	20240530	104300	6770323500	162900	162900	163000	162900	230
623	20240530	104200	6732852500	163000	162900	163000	162900	93
624	20240530	104100	6717699300	162900	162800	162900	162800	553
625	20240530	104000	6627639100	162800	162500	162800	162500	180
626	20240530	103900	6598356800	162400	162400	162400	162300	123
627	20240530	103800	6578383400	162200	162400	162400	162200	135
628	20240530	103700	6556476600	162400	162600	162700	162300	265
629	20240530	103600	6513432200	162600	162600	162600	162500	127
630	20240530	103500	6492782100	162600	162700	162800	162600	350
631	20240530	103400	6435848600	162700	162700	162700	162700	93
632	20240530	103300	6420717500	162700	162600	162700	162600	436
633	20240530	103200	6349792800	162500	162400	162600	162300	229
634	20240530	103100	6312587800	162400	162200	162400	162100	178
635	20240530	103000	6283714700	162200	162200	162200	162200	285
636	20240530	102900	6237487700	162200	162100	162200	162100	159
637	20240530	102800	6211706200	162100	162000	162100	162000	178
638	20240530	102700	6182854100	162100	162100	162100	162000	155
639	20240530	102600	6157739300	162000	162000	162000	161900	227
640	20240530	102500	6120967800	162000	161900	162000	161900	227
641	20240530	102400	6084210400	161900	161800	161900	161800	180
642	20240530	102300	6055084200	161700	161700	161800	161700	62
643	20240530	102200	6045058300	161700	161500	161800	161500	474
644	20240530	102100	5968456100	161600	161600	161600	161500	67
645	20240530	102000	5957630000	161500	161500	161600	161500	76
646	20240530	101900	5945354400	161500	161400	161500	161400	30
647	20240530	101800	5940509600	161400	161400	161400	161200	162
648	20240530	101700	5914371300	161400	161400	161400	161400	235
649	20240530	101600	5876442300	161300	161300	161400	161300	72
650	20240530	101500	5864828500	161300	161400	161400	161200	184
651	20240530	101400	5835144300	161600	161600	161600	161300	128
652	20240530	101300	5814481900	161300	161300	161300	161200	265
653	20240530	101200	5771739700	161300	161200	161300	161200	112
654	20240530	101100	5753685100	161200	161200	161300	161200	157
655	20240530	101000	5728371800	161200	161300	161300	161200	25
656	20240530	100900	5724340900	161200	161200	161300	161200	140
657	20240530	100800	5701768200	161200	161200	161200	161100	359
658	20240530	100700	5643908400	161200	161300	161300	161200	189
659	20240530	100600	5613434700	161300	161200	161300	161200	146
660	20240530	100500	5589898900	161300	161200	161300	161200	137
661	20240530	100400	5567806800	161300	161200	161300	161200	83
662	20240530	100300	5554426600	161200	161100	161200	161100	318
663	20240530	100200	5503186800	161100	161300	161300	161100	121
664	20240530	100100	5483685100	161300	161200	161300	161100	438
665	20240530	100000	5413086900	161300	161600	161600	161300	79
666	20240530	095900	5400343800	161300	161500	161600	161300	111
667	20240530	095800	5382430900	161600	161400	161600	161400	99
668	20240530	095700	5366441300	161400	161600	161600	161200	184
669	20240530	095600	5336758400	161300	161200	161700	161200	145
670	20240530	095500	5313329300	161200	161200	161800	161200	54
671	20240530	095400	5304622700	161800	161800	161900	161200	923
672	20240530	095300	5155635100	162000	162100	162100	161700	108
673	20240530	095200	5138151000	162100	161800	162100	161700	353
674	20240530	095100	5080983500	161900	161900	161900	161900	71
675	20240530	095000	5069488600	161900	161900	162000	161900	211
676	20240530	094900	5035321300	161900	162000	162100	161900	46
677	20240530	094800	5027870700	161800	162100	162100	161200	254
678	20240530	094700	4986881300	162100	161200	162100	161200	282
679	20240530	094600	4941346900	161200	161100	161500	161100	141
680	20240530	094500	4918615700	161500	161100	161500	161100	157
681	20240530	094400	4893320500	161600	161800	161800	161000	229
682	20240530	094300	4856409500	161000	161600	161800	161000	1175
683	20240530	094200	4666812100	161700	161500	161700	161400	205
684	20240530	094100	4633688800	161500	161300	161500	161200	196
685	20240530	094000	4602061300	161300	161300	161300	161300	200
686	20240530	093900	4569801300	161300	161200	161300	161200	272
687	20240530	093800	4525929400	161200	161500	161500	161200	475
688	20240530	093700	4449340700	161500	161600	161600	161400	448
689	20240530	093600	4376986500	161600	161600	161700	161500	129
690	20240530	093500	4356147700	161500	161900	161900	161500	970
691	20240530	093400	4199364300	161900	162200	162200	161900	559
692	20240530	093300	4108798100	162300	162400	162400	162300	252
693	20240530	093200	4067888100	162400	162600	162600	162400	478
694	20240530	093100	3990220900	162600	162600	162700	162600	283
695	20240530	093000	3944205000	162700	162700	162700	162600	228
696	20240530	092900	3907110400	162700	162900	163000	162700	331
697	20240530	092800	3853213500	163000	163000	163000	162900	185
698	20240530	092700	3823063000	163000	163100	163200	163000	612
699	20240530	092600	3723297700	163100	163300	163400	163100	395
700	20240530	092500	3658793600	163300	163200	163400	163000	622
701	20240530	092400	3557233000	163000	163600	163600	163000	676
702	20240530	092300	3446824500	163600	163300	163700	163300	1389
703	20240530	092200	3219690400	163300	163000	163300	162900	450
704	20240530	092100	3146279900	163000	162800	163100	162800	297
705	20240530	092000	3097887000	162800	162800	162800	162700	214
706	20240530	091900	3063050200	162800	162800	163000	162500	327
707	20240530	091800	3009804400	162800	162600	162800	162400	1445
708	20240530	091700	2774915500	162600	162800	162900	162500	616
709	20240530	091600	2674685300	162800	161800	163000	161800	1630
710	20240530	091500	2409709000	161700	161100	161700	161100	1473
711	20240530	091400	2171966800	161300	161000	161400	160900	1196
712	20240530	091300	1979318600	161000	161000	161000	160900	258
713	20240530	091200	1937781300	160900	160800	160900	160800	428
714	20240530	091100	1868934700	160900	161100	161100	160700	664
715	20240530	091000	1762174400	161100	161200	161200	160800	534
716	20240530	090900	1676239800	161200	160800	161200	160700	514
717	20240530	090800	1593539600	160800	160800	161300	160700	960
718	20240530	090700	1439040000	160800	161000	161100	160700	711
719	20240530	090600	1324680400	161000	161100	161200	160900	706
720	20240530	090500	1210963700	161100	161200	161200	160900	1700
721	20240530	090400	937222800	161100	161000	161100	160900	464
722	20240530	090300	862519200	161000	160900	161400	160700	393
723	20240530	090200	799269300	160900	160300	160900	160200	536
724	20240530	090100	713262100	160200	160300	160500	160100	1631
725	20240530	090000	451972000	160200	160100	161500	160100	2755