KissMeData/217330/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	204500	535731640	9810	9810	9810	9810	935
3	20240531	204400	535731640	9810	9810	9810	9810	0
4	20240531	204300	535731640	9810	9810	9810	9810	0
5	20240531	204200	535731640	9810	9810	9810	9810	0
6	20240531	204100	535731640	9810	9810	9810	9810	0
7	20240531	204000	535731640	9810	9810	9810	9810	0
8	20240531	203900	535731640	9810	9810	9810	9810	0
9	20240531	203800	535731640	9810	9810	9810	9810	0
10	20240531	203700	535731640	9810	9810	9810	9810	0
11	20240531	203600	535731640	9810	9810	9810	9810	0
12	20240531	203500	535731640	9810	9810	9810	9810	0
13	20240531	203400	535731640	9810	9810	9810	9810	0
14	20240531	203300	535731640	9810	9810	9810	9810	0
15	20240531	203200	535731640	9810	9810	9810	9810	0
16	20240531	203100	535731640	9810	9810	9810	9810	0
17	20240531	203000	535731640	9810	9810	9810	9810	0
18	20240531	202900	535731640	9810	9810	9810	9810	0
19	20240531	202800	535731640	9810	9810	9810	9810	0
20	20240531	202700	535731640	9810	9810	9810	9810	0
21	20240531	202600	535731640	9810	9810	9810	9810	0
22	20240531	202500	535731640	9810	9810	9810	9810	0
23	20240531	202400	535731640	9810	9810	9810	9810	0
24	20240531	202300	535731640	9810	9810	9810	9810	0
25	20240531	202200	535731640	9810	9810	9810	9810	0
26	20240531	202100	535731640	9810	9810	9810	9810	0
27	20240531	202000	535731640	9810	9810	9810	9810	0
28	20240531	201900	535731640	9810	9810	9810	9810	0
29	20240531	201800	535731640	9810	9810	9810	9810	0
30	20240531	201700	535731640	9810	9810	9810	9810	0
31	20240531	201600	535731640	9810	9810	9810	9810	0
32	20240531	201500	535731640	9810	9810	9810	9810	935
33	20240531	201400	535731640	9810	9810	9810	9810	0
34	20240531	201300	535731640	9810	9810	9810	9810	0
35	20240531	201200	535731640	9810	9810	9810	9810	0
36	20240531	201100	535731640	9810	9810	9810	9810	0
37	20240531	201000	535731640	9810	9810	9810	9810	0
38	20240531	200900	535731640	9810	9810	9810	9810	0
39	20240531	200800	535731640	9810	9810	9810	9810	0
40	20240531	200700	535731640	9810	9810	9810	9810	0
41	20240531	200600	535731640	9810	9810	9810	9810	0
42	20240531	200500	535731640	9810	9810	9810	9810	0
43	20240531	200400	535731640	9810	9810	9810	9810	0
44	20240531	200300	535731640	9810	9810	9810	9810	0
45	20240531	200200	535731640	9810	9810	9810	9810	0
46	20240531	200100	535731640	9810	9810	9810	9810	0
47	20240531	200000	535731640	9810	9810	9810	9810	0
48	20240531	195900	535731640	9810	9810	9810	9810	0
49	20240531	195800	535731640	9810	9810	9810	9810	0
50	20240531	195700	535731640	9810	9810	9810	9810	0
51	20240531	195600	535731640	9810	9810	9810	9810	0
52	20240531	195500	535731640	9810	9810	9810	9810	0
53	20240531	195400	535731640	9810	9810	9810	9810	0
54	20240531	195300	535731640	9810	9810	9810	9810	0
55	20240531	195200	535731640	9810	9810	9810	9810	0
56	20240531	195100	535731640	9810	9810	9810	9810	0
57	20240531	195000	535731640	9810	9810	9810	9810	0
58	20240531	194900	535731640	9810	9810	9810	9810	0
59	20240531	194800	535731640	9810	9810	9810	9810	0
60	20240531	194700	535731640	9810	9810	9810	9810	0
61	20240531	194600	535731640	9810	9810	9810	9810	0
62	20240531	194500	535731640	9810	9810	9810	9810	935
63	20240531	194400	535731640	9810	9810	9810	9810	0
64	20240531	194300	535731640	9810	9810	9810	9810	0
65	20240531	194200	535731640	9810	9810	9810	9810	0
66	20240531	194100	535731640	9810	9810	9810	9810	0
67	20240531	194000	535731640	9810	9810	9810	9810	0
68	20240531	193900	535731640	9810	9810	9810	9810	0
69	20240531	193800	535731640	9810	9810	9810	9810	0
70	20240531	193700	535731640	9810	9810	9810	9810	0
71	20240531	193600	535731640	9810	9810	9810	9810	0
72	20240531	193500	535731640	9810	9810	9810	9810	0
73	20240531	193400	535731640	9810	9810	9810	9810	0
74	20240531	193300	535731640	9810	9810	9810	9810	0
75	20240531	193200	535731640	9810	9810	9810	9810	0
76	20240531	193100	535731640	9810	9810	9810	9810	0
77	20240531	193000	535731640	9810	9810	9810	9810	0
78	20240531	192900	535731640	9810	9810	9810	9810	0
79	20240531	192800	535731640	9810	9810	9810	9810	0
80	20240531	192700	535731640	9810	9810	9810	9810	0
81	20240531	192600	535731640	9810	9810	9810	9810	0
82	20240531	192500	535731640	9810	9810	9810	9810	0
83	20240531	192400	535731640	9810	9810	9810	9810	0
84	20240531	192300	535731640	9810	9810	9810	9810	0
85	20240531	192200	535731640	9810	9810	9810	9810	0
86	20240531	192100	535731640	9810	9810	9810	9810	0
87	20240531	192000	535731640	9810	9810	9810	9810	0
88	20240531	191900	535731640	9810	9810	9810	9810	0
89	20240531	191800	535731640	9810	9810	9810	9810	0
90	20240531	191700	535731640	9810	9810	9810	9810	0
91	20240531	191600	535731640	9810	9810	9810	9810	0
92	20240531	191500	535731640	9810	9810	9810	9810	935
93	20240531	191400	535731640	9810	9810	9810	9810	0
94	20240531	191300	535731640	9810	9810	9810	9810	0
95	20240531	191200	535731640	9810	9810	9810	9810	0
96	20240531	191100	535731640	9810	9810	9810	9810	0
97	20240531	191000	535731640	9810	9810	9810	9810	0
98	20240531	190900	535731640	9810	9810	9810	9810	0
99	20240531	190800	535731640	9810	9810	9810	9810	0
100	20240531	190700	535731640	9810	9810	9810	9810	0
101	20240531	190600	535731640	9810	9810	9810	9810	0
102	20240531	190500	535731640	9810	9810	9810	9810	0
103	20240531	190400	535731640	9810	9810	9810	9810	0
104	20240531	190300	535731640	9810	9810	9810	9810	0
105	20240531	190200	535731640	9810	9810	9810	9810	0
106	20240531	190100	535731640	9810	9810	9810	9810	0
107	20240531	190000	535731640	9810	9810	9810	9810	0
108	20240531	185900	535731640	9810	9810	9810	9810	0
109	20240531	185800	535731640	9810	9810	9810	9810	0
110	20240531	185700	535731640	9810	9810	9810	9810	0
111	20240531	185600	535731640	9810	9810	9810	9810	0
112	20240531	185500	535731640	9810	9810	9810	9810	0
113	20240531	185400	535731640	9810	9810	9810	9810	0
114	20240531	185300	535731640	9810	9810	9810	9810	0
115	20240531	185200	535731640	9810	9810	9810	9810	0
116	20240531	185100	535731640	9810	9810	9810	9810	0
117	20240531	185000	535731640	9810	9810	9810	9810	0
118	20240531	184900	535731640	9810	9810	9810	9810	0
119	20240531	184800	535731640	9810	9810	9810	9810	0
120	20240531	184700	535731640	9810	9810	9810	9810	0
121	20240531	184600	535731640	9810	9810	9810	9810	0
122	20240531	184500	535731640	9810	9810	9810	9810	935
123	20240531	184400	535731640	9810	9810	9810	9810	0
124	20240531	184300	535731640	9810	9810	9810	9810	0
125	20240531	184200	535731640	9810	9810	9810	9810	0
126	20240531	184100	535731640	9810	9810	9810	9810	0
127	20240531	184000	535731640	9810	9810	9810	9810	0
128	20240531	183900	535731640	9810	9810	9810	9810	0
129	20240531	183800	535731640	9810	9810	9810	9810	0
130	20240531	183700	535731640	9810	9810	9810	9810	0
131	20240531	183600	535731640	9810	9810	9810	9810	0
132	20240531	183500	535731640	9810	9810	9810	9810	0
133	20240531	183400	535731640	9810	9810	9810	9810	0
134	20240531	183300	535731640	9810	9810	9810	9810	0
135	20240531	183200	535731640	9810	9810	9810	9810	0
136	20240531	183100	535731640	9810	9810	9810	9810	0
137	20240531	183000	535731640	9810	9810	9810	9810	0
138	20240531	182900	535731640	9810	9810	9810	9810	0
139	20240531	182800	535731640	9810	9810	9810	9810	0
140	20240531	182700	535731640	9810	9810	9810	9810	0
141	20240531	182600	535731640	9810	9810	9810	9810	0
142	20240531	182500	535731640	9810	9810	9810	9810	0
143	20240531	182400	535731640	9810	9810	9810	9810	0
144	20240531	182300	535731640	9810	9810	9810	9810	0
145	20240531	182200	535731640	9810	9810	9810	9810	0
146	20240531	182100	535731640	9810	9810	9810	9810	0
147	20240531	182000	535731640	9810	9810	9810	9810	0
148	20240531	181900	535731640	9810	9810	9810	9810	0
149	20240531	181800	535731640	9810	9810	9810	9810	0
150	20240531	181700	535731640	9810	9810	9810	9810	0
151	20240531	181600	535731640	9810	9810	9810	9810	0
152	20240531	181500	535731640	9810	9810	9810	9810	935
153	20240531	181400	535731640	9810	9810	9810	9810	0
154	20240531	181300	535731640	9810	9810	9810	9810	0
155	20240531	181200	535731640	9810	9810	9810	9810	0
156	20240531	181100	535731640	9810	9810	9810	9810	0
157	20240531	181000	535731640	9810	9810	9810	9810	0
158	20240531	180900	535731640	9810	9810	9810	9810	0
159	20240531	180800	535731640	9810	9810	9810	9810	0
160	20240531	180700	535731640	9810	9810	9810	9810	0
161	20240531	180600	535731640	9810	9810	9810	9810	0
162	20240531	180500	535731640	9810	9810	9810	9810	0
163	20240531	180400	535731640	9810	9810	9810	9810	0
164	20240531	180300	535731640	9810	9810	9810	9810	0
165	20240531	180200	535731640	9810	9810	9810	9810	0
166	20240531	180100	535731640	9810	9810	9810	9810	0
167	20240531	180000	535731640	9810	9810	9810	9810	0
168	20240531	175900	535731640	9810	9810	9810	9810	0
169	20240531	175800	535731640	9810	9810	9810	9810	0
170	20240531	175700	535731640	9810	9810	9810	9810	0
171	20240531	175600	535731640	9810	9810	9810	9810	0
172	20240531	175500	535731640	9810	9810	9810	9810	0
173	20240531	175400	535731640	9810	9810	9810	9810	0
174	20240531	175300	535731640	9810	9810	9810	9810	0
175	20240531	175200	535731640	9810	9810	9810	9810	0
176	20240531	175100	535731640	9810	9810	9810	9810	0
177	20240531	175000	535731640	9810	9810	9810	9810	0
178	20240531	174900	535731640	9810	9810	9810	9810	0
179	20240531	174800	535731640	9810	9810	9810	9810	0
180	20240531	174700	535731640	9810	9810	9810	9810	0
181	20240531	174600	535731640	9810	9810	9810	9810	0
182	20240531	174500	535731640	9810	9810	9810	9810	935
183	20240531	174400	535731640	9810	9810	9810	9810	0
184	20240531	174300	535731640	9810	9810	9810	9810	0
185	20240531	174200	535731640	9810	9810	9810	9810	0
186	20240531	174100	535731640	9810	9810	9810	9810	0
187	20240531	174000	535731640	9810	9810	9810	9810	0
188	20240531	173900	535731640	9810	9810	9810	9810	0
189	20240531	173800	535731640	9810	9810	9810	9810	0
190	20240531	173700	535731640	9810	9810	9810	9810	0
191	20240531	173600	535731640	9810	9810	9810	9810	0
192	20240531	173500	535731640	9810	9810	9810	9810	0
193	20240531	173400	535731640	9810	9810	9810	9810	0
194	20240531	173300	535731640	9810	9810	9810	9810	0
195	20240531	173200	535731640	9810	9810	9810	9810	0
196	20240531	173100	535731640	9810	9810	9810	9810	0
197	20240531	173000	535731640	9810	9810	9810	9810	0
198	20240531	172900	535731640	9810	9810	9810	9810	0
199	20240531	172800	535731640	9810	9810	9810	9810	0
200	20240531	172700	535731640	9810	9810	9810	9810	0
201	20240531	172600	535731640	9810	9810	9810	9810	0
202	20240531	172500	535731640	9810	9810	9810	9810	0
203	20240531	172400	535731640	9810	9810	9810	9810	0
204	20240531	172300	535731640	9810	9810	9810	9810	0
205	20240531	172200	535731640	9810	9810	9810	9810	0
206	20240531	172100	535731640	9810	9810	9810	9810	0
207	20240531	172000	535731640	9810	9810	9810	9810	0
208	20240531	171900	535731640	9810	9810	9810	9810	0
209	20240531	171800	535731640	9810	9810	9810	9810	0
210	20240531	171700	535731640	9810	9810	9810	9810	0
211	20240531	171600	535731640	9810	9810	9810	9810	0
212	20240531	171500	535731640	9810	9810	9810	9810	935
213	20240531	171400	535731640	9810	9810	9810	9810	0
214	20240531	171300	535731640	9810	9810	9810	9810	0
215	20240531	171200	535731640	9810	9810	9810	9810	0
216	20240531	171100	535731640	9810	9810	9810	9810	0
217	20240531	171000	535731640	9810	9810	9810	9810	0
218	20240531	170900	535731640	9810	9810	9810	9810	0
219	20240531	170800	535731640	9810	9810	9810	9810	0
220	20240531	170700	535731640	9810	9810	9810	9810	0
221	20240531	170600	535731640	9810	9810	9810	9810	0
222	20240531	170500	535731640	9810	9810	9810	9810	0
223	20240531	170400	535731640	9810	9810	9810	9810	0
224	20240531	170300	535731640	9810	9810	9810	9810	0
225	20240531	170200	535731640	9810	9810	9810	9810	0
226	20240531	170100	535731640	9810	9810	9810	9810	0
227	20240531	170000	535731640	9810	9810	9810	9810	0
228	20240531	165900	535731640	9810	9810	9810	9810	0
229	20240531	165800	535731640	9810	9810	9810	9810	0
230	20240531	165700	535731640	9810	9810	9810	9810	0
231	20240531	165600	535731640	9810	9810	9810	9810	0
232	20240531	165500	535731640	9810	9810	9810	9810	0
233	20240531	165400	535731640	9810	9810	9810	9810	0
234	20240531	165300	535731640	9810	9810	9810	9810	0
235	20240531	165200	535731640	9810	9810	9810	9810	0
236	20240531	165100	535731640	9810	9810	9810	9810	0
237	20240531	165000	535731640	9810	9810	9810	9810	0
238	20240531	164900	535731640	9810	9810	9810	9810	0
239	20240531	164800	535731640	9810	9810	9810	9810	0
240	20240531	164700	535731640	9810	9810	9810	9810	0
241	20240531	164600	535731640	9810	9810	9810	9810	0
242	20240531	164500	535731640	9810	9810	9810	9810	935
243	20240531	164400	535731640	9810	9810	9810	9810	0
244	20240531	164300	535731640	9810	9810	9810	9810	0
245	20240531	164200	535731640	9810	9810	9810	9810	0
246	20240531	164100	535731640	9810	9810	9810	9810	0
247	20240531	164000	535731640	9810	9810	9810	9810	0
248	20240531	163900	535731640	9810	9810	9810	9810	0
249	20240531	163800	535731640	9810	9810	9810	9810	0
250	20240531	163700	535731640	9810	9810	9810	9810	0
251	20240531	163600	535731640	9810	9810	9810	9810	0
252	20240531	163500	535731640	9810	9810	9810	9810	0
253	20240531	163400	535731640	9810	9810	9810	9810	0
254	20240531	163300	535731640	9810	9810	9810	9810	0
255	20240531	163200	535731640	9810	9810	9810	9810	0
256	20240531	163100	535731640	9810	9810	9810	9810	0
257	20240531	163000	535731640	9810	9810	9810	9810	0
258	20240531	162900	535731640	9810	9810	9810	9810	0
259	20240531	162800	535731640	9810	9810	9810	9810	0
260	20240531	162700	535731640	9810	9810	9810	9810	0
261	20240531	162600	535731640	9810	9810	9810	9810	0
262	20240531	162500	535731640	9810	9810	9810	9810	0
263	20240531	162400	535731640	9810	9810	9810	9810	0
264	20240531	162300	535731640	9810	9810	9810	9810	0
265	20240531	162200	535731640	9810	9810	9810	9810	0
266	20240531	162100	535731640	9810	9810	9810	9810	0
267	20240531	162000	535731640	9810	9810	9810	9810	0
268	20240531	161900	535731640	9810	9810	9810	9810	0
269	20240531	161800	535731640	9810	9810	9810	9810	0
270	20240531	161700	535731640	9810	9810	9810	9810	0
271	20240531	161600	535731640	9810	9810	9810	9810	0
272	20240531	161500	535731640	9810	9810	9810	9810	935
273	20240531	161400	535731640	9810	9810	9810	9810	0
274	20240531	161300	535731640	9810	9810	9810	9810	0
275	20240531	161200	535731640	9810	9810	9810	9810	0
276	20240531	161100	535731640	9810	9810	9810	9810	0
277	20240531	161000	535731640	9810	9810	9810	9810	0
278	20240531	160900	535731640	9810	9810	9810	9810	0
279	20240531	160800	535731640	9810	9810	9810	9810	0
280	20240531	160700	535731640	9810	9810	9810	9810	0
281	20240531	160600	535731640	9810	9810	9810	9810	0
282	20240531	160500	535731640	9810	9810	9810	9810	0
283	20240531	160400	535731640	9810	9810	9810	9810	0
284	20240531	160300	535731640	9810	9810	9810	9810	0
285	20240531	160200	535731640	9810	9810	9810	9810	0
286	20240531	160100	535731640	9810	9810	9810	9810	0
287	20240531	160000	535731640	9810	9810	9810	9810	0
288	20240531	155900	535731640	9810	9810	9810	9810	0
289	20240531	155800	535731640	9810	9810	9810	9810	0
290	20240531	155700	535731640	9810	9810	9810	9810	0
291	20240531	155600	535731640	9810	9810	9810	9810	0
292	20240531	155500	535731640	9810	9810	9810	9810	0
293	20240531	155400	535731640	9810	9810	9810	9810	0
294	20240531	155300	535731640	9810	9810	9810	9810	0
295	20240531	155200	535731640	9810	9810	9810	9810	0
296	20240531	155100	535731640	9810	9810	9810	9810	0
297	20240531	155000	535731640	9810	9810	9810	9810	0
298	20240531	154900	535731640	9810	9810	9810	9810	0
299	20240531	154800	535731640	9810	9810	9810	9810	0
300	20240531	154700	535731640	9810	9810	9810	9810	0
301	20240531	154600	535731640	9810	9810	9810	9810	0
302	20240531	154500	535731640	9810	9810	9810	9810	935
303	20240531	154400	535731640	9810	9810	9810	9810	0
304	20240531	154300	535731640	9810	9810	9810	9810	0
305	20240531	154200	535731640	9810	9810	9810	9810	0
306	20240531	154100	535731640	9810	9810	9810	9810	0
307	20240531	154000	535731640	9810	9810	9810	9810	0
308	20240531	153900	535731640	9810	9810	9810	9810	0
309	20240531	153800	535731640	9810	9810	9810	9810	0
310	20240531	153700	535731640	9810	9810	9810	9810	0
311	20240531	153600	535731640	9810	9810	9810	9810	0
312	20240531	153500	535731640	9810	9810	9810	9810	0
313	20240531	153400	535731640	9810	9810	9810	9810	0
314	20240531	153300	535731640	9810	9810	9810	9810	0
315	20240531	153200	535731640	9810	9810	9810	9810	0
316	20240531	153100	535731640	9810	9810	9810	9810	0
317	20240531	153000	535731640	9810	9810	9810	9810	935
318	20240531	152900	526559290	9920	9920	9920	9920	0
319	20240531	152800	526559290	9920	9920	9920	9920	0
320	20240531	152700	526559290	9920	9920	9920	9920	0
321	20240531	152600	526559290	9920	9920	9920	9920	0
322	20240531	152500	526559290	9920	9920	9920	9920	0
323	20240531	152400	526559290	9920	9920	9920	9920	0
324	20240531	152300	526559290	9920	9920	9920	9920	0
325	20240531	152200	526559290	9920	9920	9920	9920	0
326	20240531	152100	526559290	9920	9920	9920	9920	0
327	20240531	152000	526559290	9920	9920	9920	9920	0
328	20240531	151900	526559290	9920	9920	9920	9800	107
329	20240531	151800	525499870	9800	9850	9850	9800	600
330	20240531	151700	519614630	9960	9910	9980	9910	1484
331	20240531	151600	504894660	9910	9860	9910	9860	189
332	20240531	151500	503022120	9850	9850	9850	9850	48
333	20240531	151400	502549320	9920	9920	9920	9920	112
334	20240531	151300	501438280	9920	9870	9920	9870	665
335	20240531	151200	494851250	9870	9860	9870	9850	150
336	20240531	151100	493371850	9850	9850	9860	9840	211
337	20240531	151000	491294040	9840	9830	9840	9830	51
338	20240531	150900	490792210	9840	9820	9840	9820	502
339	20240531	150800	485859890	9820	9820	9820	9820	2
340	20240531	150700	485840250	9810	9810	9810	9810	0
341	20240531	150600	485840250	9810	9750	9810	9750	31
342	20240531	150500	485536200	9790	9750	9790	9750	913
343	20240531	150400	476610500	9760	9790	9790	9710	1188
344	20240531	150300	465061060	9770	9760	9770	9760	378
345	20240531	150200	461370280	9770	9770	9770	9770	128
346	20240531	150100	460119720	9760	9740	9760	9740	120
347	20240531	150000	458949190	9620	9620	9620	9620	0
348	20240531	145900	458949190	9620	9620	9620	9620	0
349	20240531	145800	458949190	9620	9680	9680	9620	2049
350	20240531	145700	439173480	9680	9700	9700	9680	400
351	20240531	145600	435297560	9700	9700	9700	9700	0
352	20240531	145500	435297560	9700	9800	9800	9700	2
353	20240531	145400	435278060	9800	9800	9830	9800	550
354	20240531	145300	429882080	9820	9830	9840	9820	204
355	20240531	145200	427874810	9840	9750	9840	9750	510
356	20240531	145100	422879030	9750	9730	9750	9730	1019
357	20240531	145000	412953820	9730	9730	9730	9730	50
358	20240531	144900	412467320	9730	9730	9730	9730	0
359	20240531	144800	412467320	9730	9700	9730	9700	150
360	20240531	144700	411009200	9690	9660	9690	9660	200
361	20240531	144600	409072770	9650	9650	9650	9650	0
362	20240531	144500	409072770	9650	9650	9650	9650	0
363	20240531	144400	409072770	9650	9650	9650	9650	0
364	20240531	144300	409072770	9650	9650	9650	9650	0
365	20240531	144200	409072770	9650	9650	9650	9650	1
366	20240531	144100	409063120	9650	9650	9650	9650	20
367	20240531	144000	408870120	9620	9620	9620	9620	906
368	20240531	143900	400154400	9640	9640	9640	9640	142
369	20240531	143800	398785520	9610	9610	9610	9610	0
370	20240531	143700	398785520	9610	9610	9610	9610	20
371	20240531	143600	398593320	9610	9610	9610	9610	0
372	20240531	143500	398593320	9610	9610	9610	9610	0
373	20240531	143400	398593320	9610	9610	9610	9610	200
374	20240531	143300	396671320	9610	9610	9610	9610	0
375	20240531	143200	396671320	9610	9610	9610	9610	0
376	20240531	143100	396671320	9610	9610	9610	9610	0
377	20240531	143000	396671320	9610	9610	9610	9610	22
378	20240531	142900	396459900	9610	9610	9610	9610	0
379	20240531	142800	396459900	9610	9660	9660	9600	2020
380	20240531	142700	377033960	9660	9660	9660	9660	0
381	20240531	142600	377033960	9660	9660	9660	9660	0
382	20240531	142500	377033960	9660	9660	9660	9660	0
383	20240531	142400	377033960	9660	9660	9660	9660	0
384	20240531	142300	377033960	9660	9660	9660	9660	80
385	20240531	142200	376261160	9660	9630	9660	9630	624
386	20240531	142100	370235720	9620	9620	9620	9620	0
387	20240531	142000	370235720	9620	9620	9620	9620	0
388	20240531	141900	370235720	9620	9620	9620	9620	0
389	20240531	141800	370235720	9620	9630	9630	9620	30
390	20240531	141700	369947090	9660	9660	9660	9660	0
391	20240531	141600	369947090	9660	9660	9660	9660	0
392	20240531	141500	369947090	9660	9660	9660	9660	0
393	20240531	141400	369947090	9660	9660	9660	9660	0
394	20240531	141300	369947090	9660	9660	9660	9660	308
395	20240531	141200	366971810	9660	9660	9660	9660	0
396	20240531	141100	366971810	9660	9660	9660	9660	173
397	20240531	141000	365300630	9660	9660	9660	9660	21
398	20240531	140900	365097770	9660	9660	9660	9660	5
399	20240531	140800	365049470	9680	9680	9680	9680	0
400	20240531	140700	365049470	9680	9680	9680	9680	0
401	20240531	140600	365049470	9680	9680	9680	9680	0
402	20240531	140500	365049470	9680	9680	9680	9680	17
403	20240531	140400	364884910	9680	9680	9680	9680	0
404	20240531	140300	364884910	9680	9680	9680	9680	0
405	20240531	140200	364884910	9680	9680	9680	9680	0
406	20240531	140100	364884910	9680	9680	9680	9680	0
407	20240531	140000	364884910	9680	9680	9680	9680	16
408	20240531	135900	364730030	9700	9700	9700	9700	0
409	20240531	135800	364730030	9700	9700	9700	9700	0
410	20240531	135700	364730030	9700	9700	9700	9700	50
411	20240531	135600	364245030	9700	9700	9700	9700	0
412	20240531	135500	364245030	9700	9700	9700	9700	0
413	20240531	135400	364245030	9700	9700	9700	9700	26
414	20240531	135300	363992830	9700	9700	9700	9700	0
415	20240531	135200	363992830	9700	9700	9700	9700	0
416	20240531	135100	363992830	9700	9700	9700	9700	10
417	20240531	135000	363895830	9700	9700	9700	9700	0
418	20240531	134900	363895830	9700	9700	9700	9700	21
419	20240531	134800	363692130	9600	9610	9610	9600	250
420	20240531	134700	361291930	9630	9630	9630	9630	0
421	20240531	134600	361291930	9630	9630	9630	9630	31
422	20240531	134500	360993400	9590	9590	9590	9590	0
423	20240531	134400	360993400	9590	9600	9600	9590	2992
424	20240531	134300	332272400	9610	9620	9620	9610	872
425	20240531	134200	323886660	9620	9620	9620	9620	0
426	20240531	134100	323886660	9620	9620	9620	9620	0
427	20240531	134000	323886660	9620	9620	9620	9620	0
428	20240531	133900	323886660	9620	9620	9620	9620	0
429	20240531	133800	323886660	9620	9620	9620	9620	0
430	20240531	133700	323886660	9620	9620	9620	9620	0
431	20240531	133600	323886660	9620	9620	9620	9620	0
432	20240531	133500	323886660	9620	9720	9720	9620	4304
433	20240531	133400	282378370	9720	9720	9720	9720	0
434	20240531	133300	282378370	9720	9720	9720	9720	0
435	20240531	133200	282378370	9720	9720	9720	9720	0
436	20240531	133100	282378370	9720	9720	9720	9720	421
437	20240531	133000	278286250	9720	9730	9730	9720	672
438	20240531	132900	271749410	9730	9730	9730	9730	0
439	20240531	132800	271749410	9730	9730	9730	9730	400
440	20240531	132700	267857410	9720	9720	9720	9720	0
441	20240531	132600	267857410	9720	9720	9720	9720	1
442	20240531	132500	267847690	9720	9720	9720	9720	0
443	20240531	132400	267847690	9720	9720	9720	9720	0
444	20240531	132300	267847690	9720	9720	9720	9720	0
445	20240531	132200	267847690	9720	9720	9720	9720	0
446	20240531	132100	267847690	9720	9720	9720	9720	0
447	20240531	132000	267847690	9720	9740	9740	9720	800
448	20240531	131900	260066850	9840	9840	9840	9840	0
449	20240531	131800	260066850	9840	9840	9840	9840	0
450	20240531	131700	260066850	9840	9830	9840	9830	34
451	20240531	131600	259732530	9830	9830	9830	9830	0
452	20240531	131500	259732530	9830	9830	9830	9830	30
453	20240531	131400	259437630	9830	9830	9830	9830	0
454	20240531	131300	259437630	9830	9810	9830	9810	220
455	20240531	131200	257276610	9720	9740	9740	9720	294
456	20240531	131100	254418090	9800	9800	9800	9800	10
457	20240531	131000	254320090	9830	9830	9830	9830	0
458	20240531	130900	254320090	9830	9830	9830	9830	0
459	20240531	130800	254320090	9830	9830	9830	9830	0
460	20240531	130700	254320090	9830	9830	9830	9830	0
461	20240531	130600	254320090	9830	9830	9830	9830	0
462	20240531	130500	254320090	9830	9830	9830	9830	0
463	20240531	130400	254320090	9830	9780	9830	9780	100
464	20240531	130300	253338690	9720	9720	9720	9720	0
465	20240531	130200	253338690	9720	9720	9720	9720	1000
466	20240531	130100	243618690	9720	9720	9720	9720	0
467	20240531	130000	243618690	9720	9720	9720	9720	0
468	20240531	125900	243618690	9720	9730	9730	9720	21
469	20240531	125800	243414370	9740	9740	9740	9740	0
470	20240531	125700	243414370	9740	9740	9740	9740	0
471	20240531	125600	243414370	9740	9740	9740	9740	0
472	20240531	125500	243414370	9740	9740	9740	9740	0
473	20240531	125400	243414370	9740	9740	9750	9740	500
474	20240531	125300	238544360	9740	9740	9740	9740	0
475	20240531	125200	238544360	9740	9740	9740	9740	0
476	20240531	125100	238544360	9740	9740	9740	9740	0
477	20240531	125000	238544360	9740	9850	9850	9740	56
478	20240531	124900	237997160	9850	9850	9850	9850	0
479	20240531	124800	237997160	9850	9850	9850	9850	10
480	20240531	124700	237898660	9850	9850	9850	9850	0
481	20240531	124600	237898660	9850	9850	9850	9850	0
482	20240531	124500	237898660	9850	9850	9850	9850	0
483	20240531	124400	237898660	9850	9850	9850	9850	0
484	20240531	124300	237898660	9850	9850	9850	9850	20
485	20240531	124200	237701660	9730	9730	9730	9730	0
486	20240531	124100	237701660	9730	9750	9750	9730	45
487	20240531	124000	237263000	9850	9820	9850	9820	228
488	20240531	123900	235017950	9820	9820	9820	9820	193
489	20240531	123800	233122690	9820	9820	9820	9820	0
490	20240531	123700	233122690	9820	9790	9820	9790	210
491	20240531	123600	231061790	9780	9780	9780	9780	0
492	20240531	123500	231061790	9780	9780	9780	9780	1
493	20240531	123400	231052010	9720	9720	9720	9720	0
494	20240531	123300	231052010	9720	9720	9720	9720	0
495	20240531	123200	231052010	9720	9720	9720	9720	0
496	20240531	123100	231052010	9720	9720	9720	9720	0
497	20240531	123000	231052010	9720	9720	9720	9720	0
498	20240531	122900	231052010	9720	9720	9720	9720	0
499	20240531	122800	231052010	9720	9720	9720	9720	0
500	20240531	122700	231052010	9720	9720	9720	9720	0
501	20240531	122600	231052010	9720	9720	9720	9720	2
502	20240531	122500	231032570	9720	9720	9720	9720	0
503	20240531	122400	231032570	9720	9720	9720	9720	10
504	20240531	122300	230935370	9720	9720	9720	9720	0
505	20240531	122200	230935370	9720	9710	9720	9710	1000
506	20240531	122100	221216570	9710	9710	9710	9710	0
507	20240531	122000	221216570	9710	9710	9710	9710	0
508	20240531	121900	221216570	9710	9710	9710	9710	0
509	20240531	121800	221216570	9710	9710	9710	9710	0
510	20240531	121700	221216570	9710	9710	9710	9710	0
511	20240531	121600	221216570	9710	9710	9710	9710	0
512	20240531	121500	221216570	9710	9710	9710	9710	0
513	20240531	121400	221216570	9710	9650	9710	9650	40
514	20240531	121300	220829970	9710	9710	9710	9710	20
515	20240531	121200	220635770	9710	9710	9710	9710	0
516	20240531	121100	220635770	9710	9710	9710	9710	0
517	20240531	121000	220635770	9710	9710	9710	9710	0
518	20240531	120900	220635770	9710	9710	9710	9710	0
519	20240531	120800	220635770	9710	9710	9710	9710	1
520	20240531	120700	220626060	9650	9650	9650	9650	10
521	20240531	120600	220529560	9650	9650	9650	9650	20
522	20240531	120500	220336560	9650	9650	9650	9650	93
523	20240531	120400	219439110	9710	9710	9710	9710	0
524	20240531	120300	219439110	9710	9710	9710	9710	0
525	20240531	120200	219439110	9710	9710	9710	9710	0
526	20240531	120100	219439110	9710	9710	9710	9710	41
527	20240531	120000	219041000	9710	9710	9710	9710	0
528	20240531	115900	219041000	9710	9710	9710	9710	0
529	20240531	115800	219041000	9710	9710	9710	9710	0
530	20240531	115700	219041000	9710	9710	9710	9710	33
531	20240531	115600	218720570	9650	9650	9650	9650	0
532	20240531	115500	218720570	9650	9650	9650	9650	0
533	20240531	115400	218720570	9650	9650	9650	9650	0
534	20240531	115300	218720570	9650	9650	9650	9650	0
535	20240531	115200	218720570	9650	9650	9650	9650	0
536	20240531	115100	218720570	9650	9650	9650	9650	0
537	20240531	115000	218720570	9650	9650	9650	9650	20
538	20240531	114900	218527570	9710	9710	9710	9710	0
539	20240531	114800	218527570	9710	9710	9710	9710	0
540	20240531	114700	218527570	9710	9710	9710	9710	0
541	20240531	114600	218527570	9710	9710	9710	9710	5
542	20240531	114500	218479020	9710	9700	9710	9700	210
543	20240531	114400	216440210	9710	9710	9710	9710	0
544	20240531	114300	216440210	9710	9710	9710	9710	0
545	20240531	114200	216440210	9710	9710	9710	9710	10
546	20240531	114100	216343110	9720	9720	9720	9720	0
547	20240531	114000	216343110	9720	9720	9720	9720	0
548	20240531	113900	216343110	9720	9720	9720	9720	1
549	20240531	113800	216333390	9620	9620	9620	9620	0
550	20240531	113700	216333390	9620	9620	9620	9620	0
551	20240531	113600	216333390	9620	9620	9620	9620	0
552	20240531	113500	216333390	9620	9620	9620	9620	0
553	20240531	113400	216333390	9620	9700	9700	9620	623
554	20240531	113300	210335930	9700	9700	9700	9700	76
555	20240531	113200	209598730	9700	9780	9780	9700	453
556	20240531	113100	205204470	9780	9780	9780	9780	0
557	20240531	113000	205204470	9780	9780	9780	9780	0
558	20240531	112900	205204470	9780	9780	9780	9780	230
559	20240531	112800	202955070	9780	9780	9780	9780	0
560	20240531	112700	202955070	9780	9780	9780	9780	0
561	20240531	112600	202955070	9780	9780	9780	9780	0
562	20240531	112500	202955070	9780	9780	9780	9780	0
563	20240531	112400	202955070	9780	9780	9780	9780	0
564	20240531	112300	202955070	9780	9780	9780	9780	0
565	20240531	112200	202955070	9780	9780	9780	9780	0
566	20240531	112100	202955070	9780	9780	9780	9780	1
567	20240531	112000	202945290	9780	9780	9780	9780	0
568	20240531	111900	202945290	9780	9740	9780	9740	20
569	20240531	111800	202750060	9740	9740	9740	9740	1
570	20240531	111700	202740320	9720	9720	9720	9720	0
571	20240531	111600	202740320	9720	9720	9720	9720	0
572	20240531	111500	202740320	9720	9720	9720	9720	145
573	20240531	111400	201330920	9710	9710	9710	9710	440
574	20240531	111300	197058520	9710	9710	9710	9710	2494
575	20240531	111200	172841780	9710	9710	9710	9710	10
576	20240531	111100	172744680	9710	9710	9710	9710	35
577	20240531	111000	172404830	9720	9720	9720	9720	1
578	20240531	110900	172395110	9660	9660	9660	9660	0
579	20240531	110800	172395110	9660	9660	9660	9660	0
580	20240531	110700	172395110	9660	9650	9660	9650	62
581	20240531	110600	171796760	9650	9650	9650	9650	0
582	20240531	110500	171796760	9650	9650	9650	9650	0
583	20240531	110400	171796760	9650	9650	9650	9650	0
584	20240531	110300	171796760	9650	9650	9650	9650	0
585	20240531	110200	171796760	9650	9650	9650	9650	0
586	20240531	110100	171796760	9650	9650	9650	9650	1
587	20240531	110000	171787110	9650	9650	9650	9650	6
588	20240531	105900	171729210	9650	9650	9650	9650	0
589	20240531	105800	171729210	9650	9650	9650	9650	6
590	20240531	105700	171671310	9600	9600	9600	9600	0
591	20240531	105600	171671310	9600	9600	9600	9600	0
592	20240531	105500	171671310	9600	9600	9600	9600	0
593	20240531	105400	171671310	9600	9600	9600	9600	0
594	20240531	105300	171671310	9600	9600	9600	9600	67
595	20240531	105200	171028110	9600	9600	9600	9600	2
596	20240531	105100	171008910	9610	9610	9610	9610	0
597	20240531	105000	171008910	9610	9610	9610	9610	0
598	20240531	104900	171008910	9610	9610	9610	9610	757
599	20240531	104800	163734140	9610	9610	9610	9610	50
600	20240531	104700	163253640	9590	9590	9590	9590	0
601	20240531	104600	163253640	9590	9590	9590	9590	0
602	20240531	104500	163253640	9590	9590	9590	9590	0
603	20240531	104400	163253640	9590	9600	9600	9590	870
604	20240531	104300	154901690	9600	9600	9600	9600	35
605	20240531	104200	154565690	9600	9600	9600	9600	25
606	20240531	104100	154325690	9600	9600	9600	9600	0
607	20240531	104000	154325690	9600	9600	9600	9600	0
608	20240531	103900	154325690	9600	9600	9600	9600	0
609	20240531	103800	154325690	9600	9600	9600	9600	29
610	20240531	103700	154047290	9590	9590	9590	9590	12
611	20240531	103600	153932210	9590	9590	9590	9590	1
612	20240531	103500	153922620	9570	9570	9570	9570	0
613	20240531	103400	153922620	9570	9570	9570	9570	0
614	20240531	103300	153922620	9570	9570	9570	9570	0
615	20240531	103200	153922620	9570	9570	9570	9570	19
616	20240531	103100	153740790	9600	9600	9600	9600	0
617	20240531	103000	153740790	9600	9600	9600	9600	0
618	20240531	102900	153740790	9600	9600	9600	9600	1
619	20240531	102800	153731190	9560	9560	9560	9560	0
620	20240531	102700	153731190	9560	9560	9560	9560	0
621	20240531	102600	153731190	9560	9560	9560	9560	378
622	20240531	102500	150117510	9590	9590	9590	9590	25
623	20240531	102400	149877760	9600	9600	9600	9600	0
624	20240531	102300	149877760	9600	9600	9600	9600	5
625	20240531	102200	149829760	9610	9610	9610	9610	0
626	20240531	102100	149829760	9610	9610	9610	9610	0
627	20240531	102000	149829760	9610	9610	9610	9610	0
628	20240531	101900	149829760	9610	9600	9610	9600	119
629	20240531	101800	148686190	9550	9550	9550	9550	74
630	20240531	101700	147979490	9550	9550	9550	9550	0
631	20240531	101600	147979490	9550	9550	9550	9550	0
632	20240531	101500	147979490	9550	9550	9550	9550	0
633	20240531	101400	147979490	9550	9600	9600	9550	850
634	20240531	101300	139821990	9600	9600	9600	9600	0
635	20240531	101200	139821990	9600	9600	9600	9600	200
636	20240531	101100	137901990	9610	9610	9610	9610	2
637	20240531	101000	137882770	9610	9610	9610	9610	0
638	20240531	100900	137882770	9610	9610	9610	9610	0
639	20240531	100800	137882770	9610	9610	9610	9610	0
640	20240531	100700	137882770	9610	9610	9610	9610	0
641	20240531	100600	137882770	9610	9610	9610	9610	20
642	20240531	100500	137690570	9570	9570	9570	9570	300
643	20240531	100400	134819570	9560	9570	9570	9560	654
644	20240531	100300	128562330	9610	9610	9610	9610	0
645	20240531	100200	128562330	9610	9610	9610	9610	1
646	20240531	100100	128552720	9560	9610	9610	9560	22
647	20240531	100000	128341350	9610	9610	9610	9610	55
648	20240531	095900	127812800	9600	9610	9610	9600	31
649	20240531	095800	127515190	9580	9580	9580	9580	0
650	20240531	095700	127515190	9580	9580	9580	9580	0
651	20240531	095600	127515190	9580	9580	9580	9580	297
652	20240531	095500	124669930	9580	9580	9580	9580	0
653	20240531	095400	124669930	9580	9580	9580	9560	46
654	20240531	095300	124229410	9560	9560	9560	9560	0
655	20240531	095200	124229410	9560	9560	9560	9560	0
656	20240531	095100	124229410	9560	9560	9560	9560	0
657	20240531	095000	124229410	9560	9560	9560	9560	0
658	20240531	094900	124229410	9560	9560	9560	9560	0
659	20240531	094800	124229410	9560	9560	9560	9560	92
660	20240531	094700	123349890	9510	9610	9610	9510	1080
661	20240531	094600	113061810	9600	9600	9600	9600	0
662	20240531	094500	113061810	9600	9580	9600	9580	30
663	20240531	094400	112774270	9580	9580	9580	9580	5
664	20240531	094300	112726370	9580	9580	9580	9580	32
665	20240531	094200	112419810	9580	9550	9580	9550	9
666	20240531	094100	112333620	9530	9560	9560	9530	1000
667	20240531	094000	102794690	9550	9550	9550	9550	0
668	20240531	093900	102794690	9550	9550	9550	9550	75
669	20240531	093800	102078440	9550	9610	9610	9530	1517
670	20240531	093700	87582660	9620	9620	9620	9610	510
671	20240531	093600	82676570	9630	9630	9630	9630	60
672	20240531	093500	82098770	9640	9640	9640	9640	50
673	20240531	093400	81616770	9640	9640	9640	9640	0
674	20240531	093300	81616770	9640	9640	9640	9640	0
675	20240531	093200	81616770	9640	9640	9640	9640	0
676	20240531	093100	81616770	9640	9660	9660	9640	111
677	20240531	093000	80545760	9660	9660	9660	9660	0
678	20240531	092900	80545760	9660	9670	9670	9660	87
679	20240531	092800	79704720	9670	9670	9670	9670	10
680	20240531	092700	79608020	9650	9650	9650	9650	0
681	20240531	092600	79608020	9650	9650	9650	9650	5
682	20240531	092500	79559770	9750	9620	9750	9620	450
683	20240531	092400	75203960	9560	9560	9560	9560	0
684	20240531	092300	75203960	9560	9560	9560	9560	0
685	20240531	092200	75203960	9560	9600	9600	9550	530
686	20240531	092100	70131720	9610	9600	9610	9600	29
687	20240531	092000	69853310	9610	9610	9610	9610	107
688	20240531	091900	68825040	9620	9630	9630	9620	3
689	20240531	091800	68796170	9640	9650	9650	9640	101
690	20240531	091700	67821530	9650	9650	9650	9650	2
691	20240531	091600	67802230	9650	9720	9720	9650	1203
692	20240531	091500	56172210	9730	9750	9750	9730	86
693	20240531	091400	55335140	9840	9840	9840	9840	0
694	20240531	091300	55335140	9840	9750	9840	9750	108
695	20240531	091200	54282050	9750	9750	9750	9750	0
696	20240531	091100	54282050	9750	9750	9750	9750	150
697	20240531	091000	52819550	9840	9840	9840	9840	0
698	20240531	090900	52819550	9840	9840	9840	9840	52
699	20240531	090800	52307870	9840	9840	9840	9840	0
700	20240531	090700	52307870	9840	9840	9840	9840	1
701	20240531	090600	52298030	9750	9800	9800	9750	239
702	20240531	090500	49959910	9800	9800	9800	9800	46
703	20240531	090400	49509110	9870	9870	9870	9870	1
704	20240531	090300	49499240	9840	9840	9840	9840	105
705	20240531	090200	48466040	9840	9830	9840	9730	234
706	20240531	090100	46180170	9730	9930	9940	9730	4376
707	20240531	090000	2693740	9940	9940	9940	9940	271