KissMeData/348350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212100	235229660	9700	9700	9700	9700	1398
3	20240530	212000	235229660	9700	9700	9700	9700	0
4	20240530	211900	235229660	9700	9700	9700	9700	0
5	20240530	211800	235229660	9700	9700	9700	9700	0
6	20240530	211700	235229660	9700	9700	9700	9700	0
7	20240530	211600	235229660	9700	9700	9700	9700	0
8	20240530	211500	235229660	9700	9700	9700	9700	0
9	20240530	211400	235229660	9700	9700	9700	9700	0
10	20240530	211300	235229660	9700	9700	9700	9700	0
11	20240530	211200	235229660	9700	9700	9700	9700	0
12	20240530	211100	235229660	9700	9700	9700	9700	0
13	20240530	211000	235229660	9700	9700	9700	9700	0
14	20240530	210900	235229660	9700	9700	9700	9700	0
15	20240530	210800	235229660	9700	9700	9700	9700	0
16	20240530	210700	235229660	9700	9700	9700	9700	0
17	20240530	210600	235229660	9700	9700	9700	9700	0
18	20240530	210500	235229660	9700	9700	9700	9700	0
19	20240530	210400	235229660	9700	9700	9700	9700	0
20	20240530	210300	235229660	9700	9700	9700	9700	0
21	20240530	210200	235229660	9700	9700	9700	9700	0
22	20240530	210100	235229660	9700	9700	9700	9700	0
23	20240530	210000	235229660	9700	9700	9700	9700	0
24	20240530	205900	235229660	9700	9700	9700	9700	0
25	20240530	205800	235229660	9700	9700	9700	9700	0
26	20240530	205700	235229660	9700	9700	9700	9700	0
27	20240530	205600	235229660	9700	9700	9700	9700	0
28	20240530	205500	235229660	9700	9700	9700	9700	0
29	20240530	205400	235229660	9700	9700	9700	9700	0
30	20240530	205300	235229660	9700	9700	9700	9700	0
31	20240530	205200	235229660	9700	9700	9700	9700	0
32	20240530	205100	235229660	9700	9700	9700	9700	1398
33	20240530	205000	235229660	9700	9700	9700	9700	0
34	20240530	204900	235229660	9700	9700	9700	9700	0
35	20240530	204800	235229660	9700	9700	9700	9700	0
36	20240530	204700	235229660	9700	9700	9700	9700	0
37	20240530	204600	235229660	9700	9700	9700	9700	0
38	20240530	204500	235229660	9700	9700	9700	9700	0
39	20240530	204400	235229660	9700	9700	9700	9700	0
40	20240530	204300	235229660	9700	9700	9700	9700	0
41	20240530	204200	235229660	9700	9700	9700	9700	0
42	20240530	204100	235229660	9700	9700	9700	9700	0
43	20240530	204000	235229660	9700	9700	9700	9700	0
44	20240530	203900	235229660	9700	9700	9700	9700	0
45	20240530	203800	235229660	9700	9700	9700	9700	0
46	20240530	203700	235229660	9700	9700	9700	9700	0
47	20240530	203600	235229660	9700	9700	9700	9700	0
48	20240530	203500	235229660	9700	9700	9700	9700	0
49	20240530	203400	235229660	9700	9700	9700	9700	0
50	20240530	203300	235229660	9700	9700	9700	9700	0
51	20240530	203200	235229660	9700	9700	9700	9700	0
52	20240530	203100	235229660	9700	9700	9700	9700	0
53	20240530	203000	235229660	9700	9700	9700	9700	0
54	20240530	202900	235229660	9700	9700	9700	9700	0
55	20240530	202800	235229660	9700	9700	9700	9700	0
56	20240530	202700	235229660	9700	9700	9700	9700	0
57	20240530	202600	235229660	9700	9700	9700	9700	0
58	20240530	202500	235229660	9700	9700	9700	9700	0
59	20240530	202400	235229660	9700	9700	9700	9700	0
60	20240530	202300	235229660	9700	9700	9700	9700	0
61	20240530	202200	235229660	9700	9700	9700	9700	0
62	20240530	202100	235229660	9700	9700	9700	9700	1398
63	20240530	202000	235229660	9700	9700	9700	9700	0
64	20240530	201900	235229660	9700	9700	9700	9700	0
65	20240530	201800	235229660	9700	9700	9700	9700	0
66	20240530	201700	235229660	9700	9700	9700	9700	0
67	20240530	201600	235229660	9700	9700	9700	9700	0
68	20240530	201500	235229660	9700	9700	9700	9700	0
69	20240530	201400	235229660	9700	9700	9700	9700	0
70	20240530	201300	235229660	9700	9700	9700	9700	0
71	20240530	201200	235229660	9700	9700	9700	9700	0
72	20240530	201100	235229660	9700	9700	9700	9700	0
73	20240530	201000	235229660	9700	9700	9700	9700	0
74	20240530	200900	235229660	9700	9700	9700	9700	0
75	20240530	200800	235229660	9700	9700	9700	9700	0
76	20240530	200700	235229660	9700	9700	9700	9700	0
77	20240530	200600	235229660	9700	9700	9700	9700	0
78	20240530	200500	235229660	9700	9700	9700	9700	0
79	20240530	200400	235229660	9700	9700	9700	9700	0
80	20240530	200300	235229660	9700	9700	9700	9700	0
81	20240530	200200	235229660	9700	9700	9700	9700	0
82	20240530	200100	235229660	9700	9700	9700	9700	0
83	20240530	200000	235229660	9700	9700	9700	9700	0
84	20240530	195900	235229660	9700	9700	9700	9700	0
85	20240530	195800	235229660	9700	9700	9700	9700	0
86	20240530	195700	235229660	9700	9700	9700	9700	0
87	20240530	195600	235229660	9700	9700	9700	9700	0
88	20240530	195500	235229660	9700	9700	9700	9700	0
89	20240530	195400	235229660	9700	9700	9700	9700	0
90	20240530	195300	235229660	9700	9700	9700	9700	0
91	20240530	195200	235229660	9700	9700	9700	9700	0
92	20240530	195100	235229660	9700	9700	9700	9700	1398
93	20240530	195000	235229660	9700	9700	9700	9700	0
94	20240530	194900	235229660	9700	9700	9700	9700	0
95	20240530	194800	235229660	9700	9700	9700	9700	0
96	20240530	194700	235229660	9700	9700	9700	9700	0
97	20240530	194600	235229660	9700	9700	9700	9700	0
98	20240530	194500	235229660	9700	9700	9700	9700	0
99	20240530	194400	235229660	9700	9700	9700	9700	0
100	20240530	194300	235229660	9700	9700	9700	9700	0
101	20240530	194200	235229660	9700	9700	9700	9700	0
102	20240530	194100	235229660	9700	9700	9700	9700	0
103	20240530	194000	235229660	9700	9700	9700	9700	0
104	20240530	193900	235229660	9700	9700	9700	9700	0
105	20240530	193800	235229660	9700	9700	9700	9700	0
106	20240530	193700	235229660	9700	9700	9700	9700	0
107	20240530	193600	235229660	9700	9700	9700	9700	0
108	20240530	193500	235229660	9700	9700	9700	9700	0
109	20240530	193400	235229660	9700	9700	9700	9700	0
110	20240530	193300	235229660	9700	9700	9700	9700	0
111	20240530	193200	235229660	9700	9700	9700	9700	0
112	20240530	193100	235229660	9700	9700	9700	9700	0
113	20240530	193000	235229660	9700	9700	9700	9700	0
114	20240530	192900	235229660	9700	9700	9700	9700	0
115	20240530	192800	235229660	9700	9700	9700	9700	0
116	20240530	192700	235229660	9700	9700	9700	9700	0
117	20240530	192600	235229660	9700	9700	9700	9700	0
118	20240530	192500	235229660	9700	9700	9700	9700	0
119	20240530	192400	235229660	9700	9700	9700	9700	0
120	20240530	192300	235229660	9700	9700	9700	9700	0
121	20240530	192200	235229660	9700	9700	9700	9700	0
122	20240530	192100	235229660	9700	9700	9700	9700	1398
123	20240530	192000	235229660	9700	9700	9700	9700	0
124	20240530	191900	235229660	9700	9700	9700	9700	0
125	20240530	191800	235229660	9700	9700	9700	9700	0
126	20240530	191700	235229660	9700	9700	9700	9700	0
127	20240530	191600	235229660	9700	9700	9700	9700	0
128	20240530	191500	235229660	9700	9700	9700	9700	0
129	20240530	191400	235229660	9700	9700	9700	9700	0
130	20240530	191300	235229660	9700	9700	9700	9700	0
131	20240530	191200	235229660	9700	9700	9700	9700	0
132	20240530	191100	235229660	9700	9700	9700	9700	0
133	20240530	191000	235229660	9700	9700	9700	9700	0
134	20240530	190900	235229660	9700	9700	9700	9700	0
135	20240530	190800	235229660	9700	9700	9700	9700	0
136	20240530	190700	235229660	9700	9700	9700	9700	0
137	20240530	190600	235229660	9700	9700	9700	9700	0
138	20240530	190500	235229660	9700	9700	9700	9700	0
139	20240530	190400	235229660	9700	9700	9700	9700	0
140	20240530	190300	235229660	9700	9700	9700	9700	0
141	20240530	190200	235229660	9700	9700	9700	9700	0
142	20240530	190100	235229660	9700	9700	9700	9700	0
143	20240530	190000	235229660	9700	9700	9700	9700	0
144	20240530	185900	235229660	9700	9700	9700	9700	0
145	20240530	185800	235229660	9700	9700	9700	9700	0
146	20240530	185700	235229660	9700	9700	9700	9700	0
147	20240530	185600	235229660	9700	9700	9700	9700	0
148	20240530	185500	235229660	9700	9700	9700	9700	0
149	20240530	185400	235229660	9700	9700	9700	9700	0
150	20240530	185300	235229660	9700	9700	9700	9700	0
151	20240530	185200	235229660	9700	9700	9700	9700	0
152	20240530	185100	235229660	9700	9700	9700	9700	1398
153	20240530	185000	235229660	9700	9700	9700	9700	0
154	20240530	184900	235229660	9700	9700	9700	9700	0
155	20240530	184800	235229660	9700	9700	9700	9700	0
156	20240530	184700	235229660	9700	9700	9700	9700	0
157	20240530	184600	235229660	9700	9700	9700	9700	0
158	20240530	184500	235229660	9700	9700	9700	9700	0
159	20240530	184400	235229660	9700	9700	9700	9700	0
160	20240530	184300	235229660	9700	9700	9700	9700	0
161	20240530	184200	235229660	9700	9700	9700	9700	0
162	20240530	184100	235229660	9700	9700	9700	9700	0
163	20240530	184000	235229660	9700	9700	9700	9700	0
164	20240530	183900	235229660	9700	9700	9700	9700	0
165	20240530	183800	235229660	9700	9700	9700	9700	0
166	20240530	183700	235229660	9700	9700	9700	9700	0
167	20240530	183600	235229660	9700	9700	9700	9700	0
168	20240530	183500	235229660	9700	9700	9700	9700	0
169	20240530	183400	235229660	9700	9700	9700	9700	0
170	20240530	183300	235229660	9700	9700	9700	9700	0
171	20240530	183200	235229660	9700	9700	9700	9700	0
172	20240530	183100	235229660	9700	9700	9700	9700	0
173	20240530	183000	235229660	9700	9700	9700	9700	0
174	20240530	182900	235229660	9700	9700	9700	9700	0
175	20240530	182800	235229660	9700	9700	9700	9700	0
176	20240530	182700	235229660	9700	9700	9700	9700	0
177	20240530	182600	235229660	9700	9700	9700	9700	0
178	20240530	182500	235229660	9700	9700	9700	9700	0
179	20240530	182400	235229660	9700	9700	9700	9700	0
180	20240530	182300	235229660	9700	9700	9700	9700	0
181	20240530	182200	235229660	9700	9700	9700	9700	0
182	20240530	182100	235229660	9700	9700	9700	9700	1398
183	20240530	182000	235229660	9700	9700	9700	9700	0
184	20240530	181900	235229660	9700	9700	9700	9700	0
185	20240530	181800	235229660	9700	9700	9700	9700	0
186	20240530	181700	235229660	9700	9700	9700	9700	0
187	20240530	181600	235229660	9700	9700	9700	9700	0
188	20240530	181500	235229660	9700	9700	9700	9700	0
189	20240530	181400	235229660	9700	9700	9700	9700	0
190	20240530	181300	235229660	9700	9700	9700	9700	0
191	20240530	181200	235229660	9700	9700	9700	9700	0
192	20240530	181100	235229660	9700	9700	9700	9700	0
193	20240530	181000	235229660	9700	9700	9700	9700	0
194	20240530	180900	235229660	9700	9700	9700	9700	0
195	20240530	180800	235229660	9700	9700	9700	9700	0
196	20240530	180700	235229660	9700	9700	9700	9700	0
197	20240530	180600	235229660	9700	9700	9700	9700	0
198	20240530	180500	235229660	9700	9700	9700	9700	0
199	20240530	180400	235229660	9700	9700	9700	9700	0
200	20240530	180300	235229660	9700	9700	9700	9700	0
201	20240530	180200	235229660	9700	9700	9700	9700	0
202	20240530	180100	235229660	9700	9700	9700	9700	0
203	20240530	180000	235229660	9700	9700	9700	9700	0
204	20240530	175900	235229660	9700	9700	9700	9700	0
205	20240530	175800	235229660	9700	9700	9700	9700	0
206	20240530	175700	235229660	9700	9700	9700	9700	0
207	20240530	175600	235229660	9700	9700	9700	9700	0
208	20240530	175500	235229660	9700	9700	9700	9700	0
209	20240530	175400	235229660	9700	9700	9700	9700	0
210	20240530	175300	235229660	9700	9700	9700	9700	0
211	20240530	175200	235229660	9700	9700	9700	9700	0
212	20240530	175100	235229660	9700	9700	9700	9700	1398
213	20240530	175000	235229660	9700	9700	9700	9700	0
214	20240530	174900	235229660	9700	9700	9700	9700	0
215	20240530	174800	235229660	9700	9700	9700	9700	0
216	20240530	174700	235229660	9700	9700	9700	9700	0
217	20240530	174600	235229660	9700	9700	9700	9700	0
218	20240530	174500	235229660	9700	9700	9700	9700	0
219	20240530	174400	235229660	9700	9700	9700	9700	0
220	20240530	174300	235229660	9700	9700	9700	9700	0
221	20240530	174200	235229660	9700	9700	9700	9700	0
222	20240530	174100	235229660	9700	9700	9700	9700	0
223	20240530	174000	235229660	9700	9700	9700	9700	0
224	20240530	173900	235229660	9700	9700	9700	9700	0
225	20240530	173800	235229660	9700	9700	9700	9700	0
226	20240530	173700	235229660	9700	9700	9700	9700	0
227	20240530	173600	235229660	9700	9700	9700	9700	0
228	20240530	173500	235229660	9700	9700	9700	9700	0
229	20240530	173400	235229660	9700	9700	9700	9700	0
230	20240530	173300	235229660	9700	9700	9700	9700	0
231	20240530	173200	235229660	9700	9700	9700	9700	0
232	20240530	173100	235229660	9700	9700	9700	9700	0
233	20240530	173000	235229660	9700	9700	9700	9700	0
234	20240530	172900	235229660	9700	9700	9700	9700	0
235	20240530	172800	235229660	9700	9700	9700	9700	0
236	20240530	172700	235229660	9700	9700	9700	9700	0
237	20240530	172600	235229660	9700	9700	9700	9700	0
238	20240530	172500	235229660	9700	9700	9700	9700	0
239	20240530	172400	235229660	9700	9700	9700	9700	0
240	20240530	172300	235229660	9700	9700	9700	9700	0
241	20240530	172200	235229660	9700	9700	9700	9700	0
242	20240530	172100	235229660	9700	9700	9700	9700	1398
243	20240530	172000	235229660	9700	9700	9700	9700	0
244	20240530	171900	235229660	9700	9700	9700	9700	0
245	20240530	171800	235229660	9700	9700	9700	9700	0
246	20240530	171700	235229660	9700	9700	9700	9700	0
247	20240530	171600	235229660	9700	9700	9700	9700	0
248	20240530	171500	235229660	9700	9700	9700	9700	0
249	20240530	171400	235229660	9700	9700	9700	9700	0
250	20240530	171300	235229660	9700	9700	9700	9700	0
251	20240530	171200	235229660	9700	9700	9700	9700	0
252	20240530	171100	235229660	9700	9700	9700	9700	0
253	20240530	171000	235229660	9700	9700	9700	9700	0
254	20240530	170900	235229660	9700	9700	9700	9700	0
255	20240530	170800	235229660	9700	9700	9700	9700	0
256	20240530	170700	235229660	9700	9700	9700	9700	0
257	20240530	170600	235229660	9700	9700	9700	9700	0
258	20240530	170500	235229660	9700	9700	9700	9700	0
259	20240530	170400	235229660	9700	9700	9700	9700	0
260	20240530	170300	235229660	9700	9700	9700	9700	0
261	20240530	170200	235229660	9700	9700	9700	9700	0
262	20240530	170100	235229660	9700	9700	9700	9700	0
263	20240530	170000	235229660	9700	9700	9700	9700	0
264	20240530	165900	235229660	9700	9700	9700	9700	0
265	20240530	165800	235229660	9700	9700	9700	9700	0
266	20240530	165700	235229660	9700	9700	9700	9700	0
267	20240530	165600	235229660	9700	9700	9700	9700	0
268	20240530	165500	235229660	9700	9700	9700	9700	0
269	20240530	165400	235229660	9700	9700	9700	9700	0
270	20240530	165300	235229660	9700	9700	9700	9700	0
271	20240530	165200	235229660	9700	9700	9700	9700	0
272	20240530	165100	235229660	9700	9700	9700	9700	1398
273	20240530	165000	235229660	9700	9700	9700	9700	0
274	20240530	164900	235229660	9700	9700	9700	9700	0
275	20240530	164800	235229660	9700	9700	9700	9700	0
276	20240530	164700	235229660	9700	9700	9700	9700	0
277	20240530	164600	235229660	9700	9700	9700	9700	0
278	20240530	164500	235229660	9700	9700	9700	9700	0
279	20240530	164400	235229660	9700	9700	9700	9700	0
280	20240530	164300	235229660	9700	9700	9700	9700	0
281	20240530	164200	235229660	9700	9700	9700	9700	0
282	20240530	164100	235229660	9700	9700	9700	9700	0
283	20240530	164000	235229660	9700	9700	9700	9700	0
284	20240530	163900	235229660	9700	9700	9700	9700	0
285	20240530	163800	235229660	9700	9700	9700	9700	0
286	20240530	163700	235229660	9700	9700	9700	9700	0
287	20240530	163600	235229660	9700	9700	9700	9700	0
288	20240530	163500	235229660	9700	9700	9700	9700	0
289	20240530	163400	235229660	9700	9700	9700	9700	0
290	20240530	163300	235229660	9700	9700	9700	9700	0
291	20240530	163200	235229660	9700	9700	9700	9700	0
292	20240530	163100	235229660	9700	9700	9700	9700	0
293	20240530	163000	235229660	9700	9700	9700	9700	0
294	20240530	162900	235229660	9700	9700	9700	9700	0
295	20240530	162800	235229660	9700	9700	9700	9700	0
296	20240530	162700	235229660	9700	9700	9700	9700	0
297	20240530	162600	235229660	9700	9700	9700	9700	0
298	20240530	162500	235229660	9700	9700	9700	9700	0
299	20240530	162400	235229660	9700	9700	9700	9700	0
300	20240530	162300	235229660	9700	9700	9700	9700	0
301	20240530	162200	235229660	9700	9700	9700	9700	0
302	20240530	162100	235229660	9700	9700	9700	9700	1398
303	20240530	162000	235229660	9700	9700	9700	9700	0
304	20240530	161900	235229660	9700	9700	9700	9700	0
305	20240530	161800	235229660	9700	9700	9700	9700	0
306	20240530	161700	235229660	9700	9700	9700	9700	0
307	20240530	161600	235229660	9700	9700	9700	9700	0
308	20240530	161500	235229660	9700	9700	9700	9700	0
309	20240530	161400	235229660	9700	9700	9700	9700	0
310	20240530	161300	235229660	9700	9700	9700	9700	0
311	20240530	161200	235229660	9700	9700	9700	9700	0
312	20240530	161100	235229660	9700	9700	9700	9700	0
313	20240530	161000	235229660	9700	9700	9700	9700	0
314	20240530	160900	235229660	9700	9700	9700	9700	0
315	20240530	160800	235229660	9700	9700	9700	9700	0
316	20240530	160700	235229660	9700	9700	9700	9700	0
317	20240530	160600	235229660	9700	9700	9700	9700	0
318	20240530	160500	235229660	9700	9700	9700	9700	0
319	20240530	160400	235229660	9700	9700	9700	9700	0
320	20240530	160300	235229660	9700	9700	9700	9700	0
321	20240530	160200	235229660	9700	9700	9700	9700	0
322	20240530	160100	235229660	9700	9700	9700	9700	0
323	20240530	160000	235229660	9700	9700	9700	9700	0
324	20240530	155900	235229660	9700	9700	9700	9700	0
325	20240530	155800	235229660	9700	9700	9700	9700	0
326	20240530	155700	235229660	9700	9700	9700	9700	0
327	20240530	155600	235229660	9700	9700	9700	9700	0
328	20240530	155500	235229660	9700	9700	9700	9700	0
329	20240530	155400	235229660	9700	9700	9700	9700	0
330	20240530	155300	235229660	9700	9700	9700	9700	0
331	20240530	155200	235229660	9700	9700	9700	9700	0
332	20240530	155100	235229660	9700	9700	9700	9700	1398
333	20240530	155000	235229660	9700	9700	9700	9700	0
334	20240530	154900	235229660	9700	9700	9700	9700	0
335	20240530	154800	235229660	9700	9700	9700	9700	0
336	20240530	154700	235229660	9700	9700	9700	9700	0
337	20240530	154600	235229660	9700	9700	9700	9700	0
338	20240530	154500	235229660	9700	9700	9700	9700	0
339	20240530	154400	235229660	9700	9700	9700	9700	0
340	20240530	154300	235229660	9700	9700	9700	9700	0
341	20240530	154200	235229660	9700	9700	9700	9700	0
342	20240530	154100	235229660	9700	9700	9700	9700	0
343	20240530	154000	235229660	9700	9700	9700	9700	0
344	20240530	153900	235229660	9700	9700	9700	9700	0
345	20240530	153800	235229660	9700	9700	9700	9700	0
346	20240530	153700	235229660	9700	9700	9700	9700	0
347	20240530	153600	235229660	9700	9700	9700	9700	0
348	20240530	153500	235229660	9700	9700	9700	9700	0
349	20240530	153400	235229660	9700	9700	9700	9700	0
350	20240530	153300	235229660	9700	9700	9700	9700	0
351	20240530	153200	235229660	9700	9700	9700	9700	0
352	20240530	153100	235229660	9700	9700	9700	9700	0
353	20240530	153000	235229660	9700	9700	9700	9700	1398
354	20240530	152900	221669060	9710	9710	9710	9710	0
355	20240530	152800	221669060	9710	9710	9710	9710	0
356	20240530	152700	221669060	9710	9710	9710	9710	0
357	20240530	152600	221669060	9710	9710	9710	9710	0
358	20240530	152500	221669060	9710	9710	9710	9710	0
359	20240530	152400	221669060	9710	9710	9710	9710	0
360	20240530	152300	221669060	9710	9710	9710	9710	0
361	20240530	152200	221669060	9710	9710	9710	9710	0
362	20240530	152100	221669060	9710	9710	9710	9710	0
363	20240530	152000	221669060	9710	9710	9710	9710	0
364	20240530	151900	221669060	9710	9710	9710	9710	165
365	20240530	151800	220066910	9750	9750	9750	9750	5
366	20240530	151700	220018160	9770	9780	9780	9770	119
367	20240530	151600	218855520	9770	9770	9770	9770	98
368	20240530	151500	217898060	9770	9770	9770	9770	0
369	20240530	151400	217898060	9770	9760	9770	9760	13
370	20240530	151300	217771170	9710	9760	9760	9710	11
371	20240530	151200	217664300	9720	9740	9740	9720	71
372	20240530	151100	216973120	9780	9780	9780	9780	0
373	20240530	151000	216973120	9780	9750	9780	9750	19
374	20240530	150900	216787840	9740	9740	9740	9740	1
375	20240530	150800	216778100	9790	9790	9790	9790	25
376	20240530	150700	216533350	9800	9750	9800	9750	73
377	20240530	150600	215820960	9750	9730	9750	9730	6
378	20240530	150500	215762530	9730	9730	9730	9730	0
379	20240530	150400	215762530	9730	9710	9730	9710	267
380	20240530	150300	213169540	9710	9710	9710	9710	4
381	20240530	150200	213130700	9710	9710	9710	9710	50
382	20240530	150100	212645200	9710	9710	9710	9710	20
383	20240530	150000	212451000	9710	9710	9710	9710	40
384	20240530	145900	212062600	9700	9700	9700	9700	37
385	20240530	145800	211703700	9700	9700	9700	9700	438
386	20240530	145700	207455100	9700	9710	9710	9700	866
387	20240530	145600	199048240	9730	9730	9730	9730	0
388	20240530	145500	199048240	9730	9730	9730	9730	0
389	20240530	145400	199048240	9730	9730	9730	9730	0
390	20240530	145300	199048240	9730	9730	9730	9730	0
391	20240530	145200	199048240	9730	9730	9730	9730	0
392	20240530	145100	199048240	9730	9730	9730	9730	0
393	20240530	145000	199048240	9730	9710	9730	9710	14
394	20240530	144900	198912280	9720	9710	9720	9710	422
395	20240530	144800	194812460	9750	9750	9750	9750	0
396	20240530	144700	194812460	9750	9750	9750	9750	1
397	20240530	144600	194802710	9730	9730	9730	9730	1
398	20240530	144500	194792980	9760	9760	9760	9760	0
399	20240530	144400	194792980	9760	9760	9760	9760	0
400	20240530	144300	194792980	9760	9740	9760	9740	27
401	20240530	144200	194529750	9700	9750	9750	9700	801
402	20240530	144100	186757060	9740	9740	9740	9740	129
403	20240530	144000	185500600	9760	9760	9760	9760	0
404	20240530	143900	185500600	9760	9760	9760	9760	1
405	20240530	143800	185490840	9750	9750	9750	9750	0
406	20240530	143700	185490840	9750	9740	9750	9740	13
407	20240530	143600	185364110	9740	9740	9740	9740	0
408	20240530	143500	185364110	9740	9740	9740	9740	0
409	20240530	143400	185364110	9740	9740	9740	9740	0
410	20240530	143300	185364110	9740	9740	9740	9740	0
411	20240530	143200	185364110	9740	9740	9740	9740	0
412	20240530	143100	185364110	9740	9740	9740	9740	1
413	20240530	143000	185354370	9700	9700	9700	9700	0
414	20240530	142900	185354370	9700	9720	9720	9700	987
415	20240530	142800	175774850	9750	9750	9750	9750	0
416	20240530	142700	175774850	9750	9750	9750	9750	1
417	20240530	142600	175765100	9750	9750	9750	9750	0
418	20240530	142500	175765100	9750	9750	9750	9750	0
419	20240530	142400	175765100	9750	9750	9750	9750	0
420	20240530	142300	175765100	9750	9750	9750	9750	0
421	20240530	142200	175765100	9750	9750	9750	9750	0
422	20240530	142100	175765100	9750	9750	9750	9750	20
423	20240530	142000	175570100	9750	9750	9750	9750	9
424	20240530	141900	175482350	9750	9750	9750	9750	35
425	20240530	141800	175141100	9750	9750	9750	9750	0
426	20240530	141700	175141100	9750	9750	9750	9750	0
427	20240530	141600	175141100	9750	9750	9750	9750	1
428	20240530	141500	175131350	9720	9720	9720	9720	30
429	20240530	141400	174839750	9750	9750	9750	9750	0
430	20240530	141300	174839750	9750	9750	9750	9750	1
431	20240530	141200	174830000	9720	9720	9720	9720	1
432	20240530	141100	174820280	9750	9750	9750	9750	0
433	20240530	141000	174820280	9750	9750	9750	9750	7
434	20240530	140900	174752030	9750	9750	9750	9750	0
435	20240530	140800	174752030	9750	9750	9750	9750	0
436	20240530	140700	174752030	9750	9750	9750	9750	0
437	20240530	140600	174752030	9750	9750	9750	9750	0
438	20240530	140500	174752030	9750	9750	9750	9750	0
439	20240530	140400	174752030	9750	9750	9750	9750	0
440	20240530	140300	174752030	9750	9730	9750	9730	190
441	20240530	140200	172899730	9720	9720	9720	9720	0
442	20240530	140100	172899730	9720	9790	9790	9720	195
443	20240530	140000	171002060	9800	9810	9810	9740	502
444	20240530	135900	166112150	9750	9750	9750	9750	0
445	20240530	135800	166112150	9750	9750	9750	9750	19
446	20240530	135700	165926900	9740	9770	9770	9740	46
447	20240530	135600	165478240	9820	9820	9820	9820	0
448	20240530	135500	165478240	9820	9820	9820	9820	0
449	20240530	135400	165478240	9820	9800	9820	9740	1396
450	20240530	135300	151820390	9850	9850	9850	9850	0
451	20240530	135200	151820390	9850	9850	9850	9850	0
452	20240530	135100	151820390	9850	9850	9850	9850	1
453	20240530	135000	151810540	9810	9810	9810	9810	5
454	20240530	134900	151761490	9850	9800	9850	9800	49
455	20240530	134800	151280890	9850	9850	9850	9850	0
456	20240530	134700	151280890	9850	9850	9850	9850	0
457	20240530	134600	151280890	9850	9850	9850	9850	1
458	20240530	134500	151271040	9810	9820	9820	9810	839
459	20240530	134400	143034460	9820	9820	9820	9820	24
460	20240530	134300	142798780	9830	9830	9830	9830	475
461	20240530	134200	138129530	9870	9870	9870	9870	0
462	20240530	134100	138129530	9870	9870	9870	9870	0
463	20240530	134000	138129530	9870	9870	9870	9870	0
464	20240530	133900	138129530	9870	9870	9870	9870	0
465	20240530	133800	138129530	9870	9870	9870	9870	0
466	20240530	133700	138129530	9870	9870	9870	9870	0
467	20240530	133600	138129530	9870	9870	9870	9870	0
468	20240530	133500	138129530	9870	9870	9870	9870	0
469	20240530	133400	138129530	9870	9870	9870	9870	1
470	20240530	133300	138119660	9820	9820	9820	9820	0
471	20240530	133200	138119660	9820	9820	9820	9820	2
472	20240530	133100	138100020	9870	9870	9870	9870	0
473	20240530	133000	138100020	9870	9870	9870	9870	0
474	20240530	132900	138100020	9870	9870	9870	9870	0
475	20240530	132800	138100020	9870	9870	9870	9870	0
476	20240530	132700	138100020	9870	9870	9870	9870	0
477	20240530	132600	138100020	9870	9870	9870	9870	1
478	20240530	132500	138090150	9850	9850	9850	9850	0
479	20240530	132400	138090150	9850	9850	9850	9850	0
480	20240530	132300	138090150	9850	9850	9850	9850	0
481	20240530	132200	138090150	9850	9850	9850	9850	2
482	20240530	132100	138070450	9850	9850	9850	9850	1
483	20240530	132000	138060600	9820	9840	9840	9820	375
484	20240530	131900	134374160	9840	9840	9840	9840	0
485	20240530	131800	134374160	9840	9840	9840	9840	4
486	20240530	131700	134334800	9840	9840	9840	9840	0
487	20240530	131600	134334800	9840	9840	9840	9840	40
488	20240530	131500	133941200	9900	9900	9900	9900	0
489	20240530	131400	133941200	9900	9900	9900	9900	0
490	20240530	131300	133941200	9900	9900	9900	9900	0
491	20240530	131200	133941200	9900	9900	9900	9900	7
492	20240530	131100	133871900	9900	9900	9900	9900	38
493	20240530	131000	133495700	9890	9890	9890	9890	0
494	20240530	130900	133495700	9890	9890	9890	9890	0
495	20240530	130800	133495700	9890	9890	9890	9890	5
496	20240530	130700	133446250	9890	9890	9890	9890	0
497	20240530	130600	133446250	9890	9890	9890	9890	0
498	20240530	130500	133446250	9890	9870	9890	9870	52
499	20240530	130400	132932430	9870	9860	9870	9860	50
500	20240530	130300	132438960	9870	9870	9870	9870	0
501	20240530	130200	132438960	9870	9870	9870	9870	0
502	20240530	130100	132438960	9870	9870	9870	9870	0
503	20240530	130000	132438960	9870	9870	9870	9870	0
504	20240530	125900	132438960	9870	9870	9870	9870	1
505	20240530	125800	132429090	9820	9820	9820	9820	1
506	20240530	125700	132419270	9880	9880	9880	9880	0
507	20240530	125600	132419270	9880	9880	9880	9880	1
508	20240530	125500	132409390	9870	9870	9870	9870	0
509	20240530	125400	132409390	9870	9870	9870	9870	0
510	20240530	125300	132409390	9870	9850	9870	9850	6
511	20240530	125200	132350210	9850	9850	9850	9850	0
512	20240530	125100	132350210	9850	9850	9850	9850	0
513	20240530	125000	132350210	9850	9850	9850	9850	1
514	20240530	124900	132340360	9820	9820	9820	9820	0
515	20240530	124800	132340360	9820	9840	9850	9820	115
516	20240530	124700	131208080	9840	9840	9840	9840	1
517	20240530	124600	131198240	9820	9820	9820	9820	46
518	20240530	124500	130746520	9820	9820	9820	9820	0
519	20240530	124400	130746520	9820	9820	9820	9820	0
520	20240530	124300	130746520	9820	9820	9820	9820	0
521	20240530	124200	130746520	9820	9820	9820	9820	10
522	20240530	124100	130648320	9820	9820	9820	9820	0
523	20240530	124000	130648320	9820	9820	9820	9820	36
524	20240530	123900	130294800	9820	9820	9820	9820	0
525	20240530	123800	130294800	9820	9820	9820	9820	1
526	20240530	123700	130284980	9820	9820	9820	9820	1
527	20240530	123600	130275160	9820	9820	9820	9820	0
528	20240530	123500	130275160	9820	9820	9820	9820	20
529	20240530	123400	130078760	9820	9820	9820	9820	0
530	20240530	123300	130078760	9820	9820	9820	9820	0
531	20240530	123200	130078760	9820	9820	9820	9820	8
532	20240530	123100	130000200	9820	9820	9820	9820	0
533	20240530	123000	130000200	9820	9820	9820	9820	10
534	20240530	122900	129902000	9830	9830	9830	9830	0
535	20240530	122800	129902000	9830	9830	9830	9830	0
536	20240530	122700	129902000	9830	9830	9830	9830	0
537	20240530	122600	129902000	9830	9830	9830	9830	0
538	20240530	122500	129902000	9830	9830	9830	9830	0
539	20240530	122400	129902000	9830	9830	9830	9830	0
540	20240530	122300	129902000	9830	9830	9830	9830	0
541	20240530	122200	129902000	9830	9830	9830	9830	0
542	20240530	122100	129902000	9830	9830	9830	9830	0
543	20240530	122000	129902000	9830	9830	9830	9830	0
544	20240530	121900	129902000	9830	9830	9830	9830	0
545	20240530	121800	129902000	9830	9830	9830	9830	7
546	20240530	121700	129833190	9830	9830	9830	9830	1
547	20240530	121600	129823360	9800	9800	9800	9800	55
548	20240530	121500	129284360	9800	9800	9800	9800	0
549	20240530	121400	129284360	9800	9800	9800	9800	0
550	20240530	121300	129284360	9800	9800	9800	9800	0
551	20240530	121200	129284360	9800	9800	9800	9800	0
552	20240530	121100	129284360	9800	9800	9800	9800	0
553	20240530	121000	129284360	9800	9800	9800	9800	0
554	20240530	120900	129284360	9800	9800	9800	9800	0
555	20240530	120800	129284360	9800	9800	9800	9800	0
556	20240530	120700	129284360	9800	9800	9800	9800	90
557	20240530	120600	128402360	9800	9830	9830	9800	234
558	20240530	120500	126105760	9840	9840	9840	9840	0
559	20240530	120400	126105760	9840	9840	9840	9830	8
560	20240530	120300	126027100	9820	9820	9820	9820	10
561	20240530	120200	125928900	9840	9840	9840	9840	5
562	20240530	120100	125879700	9840	9840	9840	9840	0
563	20240530	120000	125879700	9840	9840	9840	9840	0
564	20240530	115900	125879700	9840	9840	9840	9840	0
565	20240530	115800	125879700	9840	9840	9840	9840	0
566	20240530	115700	125879700	9840	9840	9840	9840	0
567	20240530	115600	125879700	9840	9840	9840	9840	0
568	20240530	115500	125879700	9840	9840	9840	9840	0
569	20240530	115400	125879700	9840	9840	9840	9840	0
570	20240530	115300	125879700	9840	9840	9840	9840	0
571	20240530	115200	125879700	9840	9840	9840	9840	0
572	20240530	115100	125879700	9840	9840	9840	9840	0
573	20240530	115000	125879700	9840	9840	9840	9840	0
574	20240530	114900	125879700	9840	9840	9840	9840	10
575	20240530	114800	125781300	9840	9840	9840	9840	0
576	20240530	114700	125781300	9840	9840	9840	9840	0
577	20240530	114600	125781300	9840	9840	9840	9840	0
578	20240530	114500	125781300	9840	9840	9840	9840	0
579	20240530	114400	125781300	9840	9840	9840	9840	0
580	20240530	114300	125781300	9840	9840	9840	9840	10
581	20240530	114200	125682900	9840	9840	9840	9840	0
582	20240530	114100	125682900	9840	9840	9840	9840	0
583	20240530	114000	125682900	9840	9840	9840	9840	0
584	20240530	113900	125682900	9840	9840	9840	9840	0
585	20240530	113800	125682900	9840	9840	9840	9840	0
586	20240530	113700	125682900	9840	9840	9840	9840	0
587	20240530	113600	125682900	9840	9840	9840	9840	0
588	20240530	113500	125682900	9840	9840	9840	9840	1
589	20240530	113400	125673060	9820	9820	9820	9820	0
590	20240530	113300	125673060	9820	9820	9820	9820	319
591	20240530	113200	122540480	9840	9840	9840	9840	100
592	20240530	113100	121556480	9840	9840	9840	9840	0
593	20240530	113000	121556480	9840	9840	9840	9840	0
594	20240530	112900	121556480	9840	9840	9840	9840	34
595	20240530	112800	121221920	9880	9880	9880	9880	0
596	20240530	112700	121221920	9880	9880	9880	9880	0
597	20240530	112600	121221920	9880	9880	9880	9880	0
598	20240530	112500	121221920	9880	9880	9880	9880	0
599	20240530	112400	121221920	9880	9880	9880	9880	0
600	20240530	112300	121221920	9880	9880	9880	9880	0
601	20240530	112200	121221920	9880	9880	9880	9880	0
602	20240530	112100	121221920	9880	9880	9880	9880	0
603	20240530	112000	121221920	9880	9880	9880	9880	20
604	20240530	111900	121024320	9880	9880	9880	9880	0
605	20240530	111800	121024320	9880	9880	9880	9880	0
606	20240530	111700	121024320	9880	9880	9880	9880	0
607	20240530	111600	121024320	9880	9880	9880	9880	0
608	20240530	111500	121024320	9880	9880	9880	9880	0
609	20240530	111400	121024320	9880	9880	9880	9880	0
610	20240530	111300	121024320	9880	9880	9880	9880	0
611	20240530	111200	121024320	9880	9880	9880	9880	0
612	20240530	111100	121024320	9880	9880	9880	9880	0
613	20240530	111000	121024320	9880	9880	9880	9880	0
614	20240530	110900	121024320	9880	9880	9880	9880	2
615	20240530	110800	121004560	9900	9900	9900	9900	0
616	20240530	110700	121004560	9900	9900	9900	9900	0
617	20240530	110600	121004560	9900	9870	9900	9870	11
618	20240530	110500	120895960	9870	9870	9870	9870	100
619	20240530	110400	119908960	9910	9910	9910	9910	0
620	20240530	110300	119908960	9910	9910	9910	9910	1
621	20240530	110200	119899050	9940	9940	9940	9940	0
622	20240530	110100	119899050	9940	9940	9940	9940	0
623	20240530	110000	119899050	9940	9870	9940	9870	125
624	20240530	105900	118661330	9870	9870	9870	9870	1
625	20240530	105800	118651460	9810	9810	9810	9810	0
626	20240530	105700	118651460	9810	9810	9810	9810	1
627	20240530	105600	118641650	9870	9870	9870	9870	0
628	20240530	105500	118641650	9870	9870	9870	9870	1
629	20240530	105400	118631780	9870	9870	9870	9870	1
630	20240530	105300	118621910	9860	9860	9860	9860	43
631	20240530	105200	118197930	9850	9850	9850	9850	0
632	20240530	105100	118197930	9850	9850	9850	9850	10
633	20240530	105000	118099430	9890	9890	9890	9890	0
634	20240530	104900	118099430	9890	9890	9890	9890	0
635	20240530	104800	118099430	9890	9890	9890	9890	0
636	20240530	104700	118099430	9890	9890	9890	9890	0
637	20240530	104600	118099430	9890	9890	9890	9890	0
638	20240530	104500	118099430	9890	9890	9890	9890	0
639	20240530	104400	118099430	9890	9890	9890	9890	0
640	20240530	104300	118099430	9890	9890	9890	9890	0
641	20240530	104200	118099430	9890	9890	9890	9890	0
642	20240530	104100	118099430	9890	9810	9890	9790	167
643	20240530	104000	116461780	9890	9780	9890	9740	144
644	20240530	103900	115055350	9740	9740	9740	9740	32
645	20240530	103800	114743670	9740	9760	9760	9740	752
646	20240530	103700	107404170	9760	9720	9760	9720	21
647	20240530	103600	107200010	9760	9760	9760	9760	1
648	20240530	103500	107190250	9760	9720	9760	9720	710
649	20240530	103400	100270080	9720	9720	9720	9720	0
650	20240530	103300	100270080	9720	9720	9720	9720	0
651	20240530	103200	100270080	9720	9720	9720	9720	1
652	20240530	103100	100260360	9720	9720	9720	9720	0
653	20240530	103000	100260360	9720	9720	9720	9720	51
654	20240530	102900	99764640	9720	9720	9720	9720	140
655	20240530	102800	98403840	9750	9750	9750	9750	0
656	20240530	102700	98403840	9750	9750	9750	9750	0
657	20240530	102600	98403840	9750	9750	9750	9750	0
658	20240530	102500	98403840	9750	9750	9750	9750	0
659	20240530	102400	98403840	9750	9750	9750	9750	0
660	20240530	102300	98403840	9750	9750	9750	9750	0
661	20240530	102200	98403840	9750	9750	9750	9750	0
662	20240530	102100	98403840	9750	9750	9750	9750	2
663	20240530	102000	98384340	9760	9740	9760	9740	6
664	20240530	101900	98325880	9720	9720	9720	9720	0
665	20240530	101800	98325880	9720	9720	9720	9720	0
666	20240530	101700	98325880	9720	9720	9720	9720	0
667	20240530	101600	98325880	9720	9720	9720	9720	222
668	20240530	101500	96168040	9720	9720	9720	9720	0
669	20240530	101400	96168040	9720	9720	9720	9720	0
670	20240530	101300	96168040	9720	9730	9730	9720	161
671	20240530	101200	94601540	9720	9720	9720	9720	10
672	20240530	101100	94504340	9710	9710	9710	9710	258
673	20240530	101000	91999160	9730	9730	9730	9730	0
674	20240530	100900	91999160	9730	9730	9730	9730	0
675	20240530	100800	91999160	9730	9690	9730	9690	156
676	20240530	100700	90483940	9730	9730	9730	9730	0
677	20240530	100600	90483940	9730	9730	9730	9730	1
678	20240530	100500	90474210	9700	9700	9700	9700	51
679	20240530	100400	89979510	9700	9700	9700	9700	7
680	20240530	100300	89911610	9700	9700	9700	9700	0
681	20240530	100200	89911610	9700	9690	9700	9680	131
682	20240530	100100	88641230	9700	9700	9700	9700	0
683	20240530	100000	88641230	9700	9700	9700	9700	286
684	20240530	095900	85867030	9720	9720	9720	9720	10
685	20240530	095800	85769830	9720	9720	9720	9720	0
686	20240530	095700	85769830	9720	9720	9720	9720	50
687	20240530	095600	85283830	9750	9750	9750	9750	50
688	20240530	095500	84796330	9750	9730	9750	9730	7
689	20240530	095400	84728170	9710	9710	9710	9710	4
690	20240530	095300	84689330	9710	9700	9710	9700	102
691	20240530	095200	83699890	9710	9710	9710	9710	47
692	20240530	095100	83243520	9710	9710	9710	9710	10
693	20240530	095000	83146420	9750	9750	9750	9750	0
694	20240530	094900	83146420	9750	9750	9750	9750	0
695	20240530	094800	83146420	9750	9710	9750	9710	11
696	20240530	094700	83039530	9750	9750	9750	9750	0
697	20240530	094600	83039530	9750	9760	9760	9700	57
698	20240530	094500	82485880	9760	9760	9760	9760	5
699	20240530	094400	82437080	9760	9720	9760	9710	110
700	20240530	094300	81368490	9710	9710	9710	9710	0
701	20240530	094200	81368490	9710	9730	9730	9710	205
702	20240530	094100	79374380	9730	9820	9820	9730	1232
703	20240530	094000	67369590	9820	9870	9870	9820	1272
704	20240530	093900	54849110	9850	9880	9880	9850	501
705	20240530	093800	49912230	9870	9880	9880	9870	98
706	20240530	093700	48944800	9870	9870	9870	9870	0
707	20240530	093600	48944800	9870	9890	9890	9870	60
708	20240530	093500	48352090	9900	9900	9900	9900	110
709	20240530	093400	47263090	9900	9900	9900	9900	0
710	20240530	093300	47263090	9900	9900	9900	9900	20
711	20240530	093200	47065090	9930	9930	9930	9930	0
712	20240530	093100	47065090	9930	9930	9930	9920	1014
713	20240530	093000	37003820	9920	9920	9920	9920	0
714	20240530	092900	37003820	9920	9930	9930	9910	511
715	20240530	092800	31936030	9940	9940	9940	9940	0
716	20240530	092700	31936030	9940	9950	9950	9940	20
717	20240530	092600	31737200	9950	9950	9950	9950	1
718	20240530	092500	31727250	9920	9920	9920	9920	0
719	20240530	092400	31727250	9920	9920	9920	9920	0
720	20240530	092300	31727250	9920	9920	9920	9920	1
721	20240530	092200	31717330	9960	9960	9960	9960	51
722	20240530	092100	31209370	9960	9960	9960	9960	10
723	20240530	092000	31109770	9960	9960	9960	9960	0
724	20240530	091900	31109770	9960	9960	9960	9960	0
725	20240530	091800	31109770	9960	9960	9960	9960	1
726	20240530	091700	31099810	9920	9940	9940	9910	763
727	20240530	091600	23525080	10000	10000	10000	10000	7
728	20240530	091500	23455080	10000	10000	10000	10000	0
729	20240530	091400	23455080	10000	9930	10000	9930	81
730	20240530	091300	22650680	9940	9960	9960	9940	676
731	20240530	091200	15923220	9970	9980	9980	9970	600
732	20240530	091100	9938220	10000	10030	10030	10000	24
733	20240530	091000	9697750	9980	9990	9990	9980	114
734	20240530	090900	8559130	10040	10040	10040	10040	4
735	20240530	090800	8518970	10050	10050	10050	10050	3
736	20240530	090700	8488820	10040	10040	10040	10040	9
737	20240530	090600	8398460	10020	9950	10020	9950	34
738	20240530	090500	8059170	9950	9950	9950	9950	1
739	20240530	090400	8049220	9950	9950	9950	9950	0
740	20240530	090300	8049220	9950	9950	9950	9950	137
741	20240530	090200	6686070	9990	9990	9990	9990	0
742	20240530	090100	6686070	9990	10020	10020	9990	529
743	20240530	090000	1393410	10050	10010	10050	10010	139