KissMeData/240600/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205300	518354550	9060	9060	9060	9060	1119
3	20240531	205200	518354550	9060	9060	9060	9060	0
4	20240531	205100	518354550	9060	9060	9060	9060	0
5	20240531	205000	518354550	9060	9060	9060	9060	0
6	20240531	204900	518354550	9060	9060	9060	9060	0
7	20240531	204800	518354550	9060	9060	9060	9060	0
8	20240531	204700	518354550	9060	9060	9060	9060	0
9	20240531	204600	518354550	9060	9060	9060	9060	0
10	20240531	204500	518354550	9060	9060	9060	9060	0
11	20240531	204400	518354550	9060	9060	9060	9060	0
12	20240531	204300	518354550	9060	9060	9060	9060	0
13	20240531	204200	518354550	9060	9060	9060	9060	0
14	20240531	204100	518354550	9060	9060	9060	9060	0
15	20240531	204000	518354550	9060	9060	9060	9060	0
16	20240531	203900	518354550	9060	9060	9060	9060	0
17	20240531	203800	518354550	9060	9060	9060	9060	0
18	20240531	203700	518354550	9060	9060	9060	9060	0
19	20240531	203600	518354550	9060	9060	9060	9060	0
20	20240531	203500	518354550	9060	9060	9060	9060	0
21	20240531	203400	518354550	9060	9060	9060	9060	0
22	20240531	203300	518354550	9060	9060	9060	9060	0
23	20240531	203200	518354550	9060	9060	9060	9060	0
24	20240531	203100	518354550	9060	9060	9060	9060	0
25	20240531	203000	518354550	9060	9060	9060	9060	0
26	20240531	202900	518354550	9060	9060	9060	9060	0
27	20240531	202800	518354550	9060	9060	9060	9060	0
28	20240531	202700	518354550	9060	9060	9060	9060	0
29	20240531	202600	518354550	9060	9060	9060	9060	0
30	20240531	202500	518354550	9060	9060	9060	9060	0
31	20240531	202400	518354550	9060	9060	9060	9060	0
32	20240531	202300	518354550	9060	9060	9060	9060	1119
33	20240531	202200	518354550	9060	9060	9060	9060	0
34	20240531	202100	518354550	9060	9060	9060	9060	0
35	20240531	202000	518354550	9060	9060	9060	9060	0
36	20240531	201900	518354550	9060	9060	9060	9060	0
37	20240531	201800	518354550	9060	9060	9060	9060	0
38	20240531	201700	518354550	9060	9060	9060	9060	0
39	20240531	201600	518354550	9060	9060	9060	9060	0
40	20240531	201500	518354550	9060	9060	9060	9060	0
41	20240531	201400	518354550	9060	9060	9060	9060	0
42	20240531	201300	518354550	9060	9060	9060	9060	0
43	20240531	201200	518354550	9060	9060	9060	9060	0
44	20240531	201100	518354550	9060	9060	9060	9060	0
45	20240531	201000	518354550	9060	9060	9060	9060	0
46	20240531	200900	518354550	9060	9060	9060	9060	0
47	20240531	200800	518354550	9060	9060	9060	9060	0
48	20240531	200700	518354550	9060	9060	9060	9060	0
49	20240531	200600	518354550	9060	9060	9060	9060	0
50	20240531	200500	518354550	9060	9060	9060	9060	0
51	20240531	200400	518354550	9060	9060	9060	9060	0
52	20240531	200300	518354550	9060	9060	9060	9060	0
53	20240531	200200	518354550	9060	9060	9060	9060	0
54	20240531	200100	518354550	9060	9060	9060	9060	0
55	20240531	200000	518354550	9060	9060	9060	9060	0
56	20240531	195900	518354550	9060	9060	9060	9060	0
57	20240531	195800	518354550	9060	9060	9060	9060	0
58	20240531	195700	518354550	9060	9060	9060	9060	0
59	20240531	195600	518354550	9060	9060	9060	9060	0
60	20240531	195500	518354550	9060	9060	9060	9060	0
61	20240531	195400	518354550	9060	9060	9060	9060	0
62	20240531	195300	518354550	9060	9060	9060	9060	1119
63	20240531	195200	518354550	9060	9060	9060	9060	0
64	20240531	195100	518354550	9060	9060	9060	9060	0
65	20240531	195000	518354550	9060	9060	9060	9060	0
66	20240531	194900	518354550	9060	9060	9060	9060	0
67	20240531	194800	518354550	9060	9060	9060	9060	0
68	20240531	194700	518354550	9060	9060	9060	9060	0
69	20240531	194600	518354550	9060	9060	9060	9060	0
70	20240531	194500	518354550	9060	9060	9060	9060	0
71	20240531	194400	518354550	9060	9060	9060	9060	0
72	20240531	194300	518354550	9060	9060	9060	9060	0
73	20240531	194200	518354550	9060	9060	9060	9060	0
74	20240531	194100	518354550	9060	9060	9060	9060	0
75	20240531	194000	518354550	9060	9060	9060	9060	0
76	20240531	193900	518354550	9060	9060	9060	9060	0
77	20240531	193800	518354550	9060	9060	9060	9060	0
78	20240531	193700	518354550	9060	9060	9060	9060	0
79	20240531	193600	518354550	9060	9060	9060	9060	0
80	20240531	193500	518354550	9060	9060	9060	9060	0
81	20240531	193400	518354550	9060	9060	9060	9060	0
82	20240531	193300	518354550	9060	9060	9060	9060	0
83	20240531	193200	518354550	9060	9060	9060	9060	0
84	20240531	193100	518354550	9060	9060	9060	9060	0
85	20240531	193000	518354550	9060	9060	9060	9060	0
86	20240531	192900	518354550	9060	9060	9060	9060	0
87	20240531	192800	518354550	9060	9060	9060	9060	0
88	20240531	192700	518354550	9060	9060	9060	9060	0
89	20240531	192600	518354550	9060	9060	9060	9060	0
90	20240531	192500	518354550	9060	9060	9060	9060	0
91	20240531	192400	518354550	9060	9060	9060	9060	0
92	20240531	192300	518354550	9060	9060	9060	9060	1119
93	20240531	192200	518354550	9060	9060	9060	9060	0
94	20240531	192100	518354550	9060	9060	9060	9060	0
95	20240531	192000	518354550	9060	9060	9060	9060	0
96	20240531	191900	518354550	9060	9060	9060	9060	0
97	20240531	191800	518354550	9060	9060	9060	9060	0
98	20240531	191700	518354550	9060	9060	9060	9060	0
99	20240531	191600	518354550	9060	9060	9060	9060	0
100	20240531	191500	518354550	9060	9060	9060	9060	0
101	20240531	191400	518354550	9060	9060	9060	9060	0
102	20240531	191300	518354550	9060	9060	9060	9060	0
103	20240531	191200	518354550	9060	9060	9060	9060	0
104	20240531	191100	518354550	9060	9060	9060	9060	0
105	20240531	191000	518354550	9060	9060	9060	9060	0
106	20240531	190900	518354550	9060	9060	9060	9060	0
107	20240531	190800	518354550	9060	9060	9060	9060	0
108	20240531	190700	518354550	9060	9060	9060	9060	0
109	20240531	190600	518354550	9060	9060	9060	9060	0
110	20240531	190500	518354550	9060	9060	9060	9060	0
111	20240531	190400	518354550	9060	9060	9060	9060	0
112	20240531	190300	518354550	9060	9060	9060	9060	0
113	20240531	190200	518354550	9060	9060	9060	9060	0
114	20240531	190100	518354550	9060	9060	9060	9060	0
115	20240531	190000	518354550	9060	9060	9060	9060	0
116	20240531	185900	518354550	9060	9060	9060	9060	0
117	20240531	185800	518354550	9060	9060	9060	9060	0
118	20240531	185700	518354550	9060	9060	9060	9060	0
119	20240531	185600	518354550	9060	9060	9060	9060	0
120	20240531	185500	518354550	9060	9060	9060	9060	0
121	20240531	185400	518354550	9060	9060	9060	9060	0
122	20240531	185300	518354550	9060	9060	9060	9060	1119
123	20240531	185200	518354550	9060	9060	9060	9060	0
124	20240531	185100	518354550	9060	9060	9060	9060	0
125	20240531	185000	518354550	9060	9060	9060	9060	0
126	20240531	184900	518354550	9060	9060	9060	9060	0
127	20240531	184800	518354550	9060	9060	9060	9060	0
128	20240531	184700	518354550	9060	9060	9060	9060	0
129	20240531	184600	518354550	9060	9060	9060	9060	0
130	20240531	184500	518354550	9060	9060	9060	9060	0
131	20240531	184400	518354550	9060	9060	9060	9060	0
132	20240531	184300	518354550	9060	9060	9060	9060	0
133	20240531	184200	518354550	9060	9060	9060	9060	0
134	20240531	184100	518354550	9060	9060	9060	9060	0
135	20240531	184000	518354550	9060	9060	9060	9060	0
136	20240531	183900	518354550	9060	9060	9060	9060	0
137	20240531	183800	518354550	9060	9060	9060	9060	0
138	20240531	183700	518354550	9060	9060	9060	9060	0
139	20240531	183600	518354550	9060	9060	9060	9060	0
140	20240531	183500	518354550	9060	9060	9060	9060	0
141	20240531	183400	518354550	9060	9060	9060	9060	0
142	20240531	183300	518354550	9060	9060	9060	9060	0
143	20240531	183200	518354550	9060	9060	9060	9060	0
144	20240531	183100	518354550	9060	9060	9060	9060	0
145	20240531	183000	518354550	9060	9060	9060	9060	0
146	20240531	182900	518354550	9060	9060	9060	9060	0
147	20240531	182800	518354550	9060	9060	9060	9060	0
148	20240531	182700	518354550	9060	9060	9060	9060	0
149	20240531	182600	518354550	9060	9060	9060	9060	0
150	20240531	182500	518354550	9060	9060	9060	9060	0
151	20240531	182400	518354550	9060	9060	9060	9060	0
152	20240531	182300	518354550	9060	9060	9060	9060	1119
153	20240531	182200	518354550	9060	9060	9060	9060	0
154	20240531	182100	518354550	9060	9060	9060	9060	0
155	20240531	182000	518354550	9060	9060	9060	9060	0
156	20240531	181900	518354550	9060	9060	9060	9060	0
157	20240531	181800	518354550	9060	9060	9060	9060	0
158	20240531	181700	518354550	9060	9060	9060	9060	0
159	20240531	181600	518354550	9060	9060	9060	9060	0
160	20240531	181500	518354550	9060	9060	9060	9060	0
161	20240531	181400	518354550	9060	9060	9060	9060	0
162	20240531	181300	518354550	9060	9060	9060	9060	0
163	20240531	181200	518354550	9060	9060	9060	9060	0
164	20240531	181100	518354550	9060	9060	9060	9060	0
165	20240531	181000	518354550	9060	9060	9060	9060	0
166	20240531	180900	518354550	9060	9060	9060	9060	0
167	20240531	180800	518354550	9060	9060	9060	9060	0
168	20240531	180700	518354550	9060	9060	9060	9060	0
169	20240531	180600	518354550	9060	9060	9060	9060	0
170	20240531	180500	518354550	9060	9060	9060	9060	0
171	20240531	180400	518354550	9060	9060	9060	9060	0
172	20240531	180300	518354550	9060	9060	9060	9060	0
173	20240531	180200	518354550	9060	9060	9060	9060	0
174	20240531	180100	518354550	9060	9060	9060	9060	0
175	20240531	180000	518354550	9060	9060	9060	9060	0
176	20240531	175900	518354550	9060	9060	9060	9060	0
177	20240531	175800	518354550	9060	9060	9060	9060	0
178	20240531	175700	518354550	9060	9060	9060	9060	0
179	20240531	175600	518354550	9060	9060	9060	9060	0
180	20240531	175500	518354550	9060	9060	9060	9060	0
181	20240531	175400	518354550	9060	9060	9060	9060	0
182	20240531	175300	518354550	9060	9060	9060	9060	1119
183	20240531	175200	518354550	9060	9060	9060	9060	0
184	20240531	175100	518354550	9060	9060	9060	9060	0
185	20240531	175000	518354550	9060	9060	9060	9060	0
186	20240531	174900	518354550	9060	9060	9060	9060	0
187	20240531	174800	518354550	9060	9060	9060	9060	0
188	20240531	174700	518354550	9060	9060	9060	9060	0
189	20240531	174600	518354550	9060	9060	9060	9060	0
190	20240531	174500	518354550	9060	9060	9060	9060	0
191	20240531	174400	518354550	9060	9060	9060	9060	0
192	20240531	174300	518354550	9060	9060	9060	9060	0
193	20240531	174200	518354550	9060	9060	9060	9060	0
194	20240531	174100	518354550	9060	9060	9060	9060	0
195	20240531	174000	518354550	9060	9060	9060	9060	0
196	20240531	173900	518354550	9060	9060	9060	9060	0
197	20240531	173800	518354550	9060	9060	9060	9060	0
198	20240531	173700	518354550	9060	9060	9060	9060	0
199	20240531	173600	518354550	9060	9060	9060	9060	0
200	20240531	173500	518354550	9060	9060	9060	9060	0
201	20240531	173400	518354550	9060	9060	9060	9060	0
202	20240531	173300	518354550	9060	9060	9060	9060	0
203	20240531	173200	518354550	9060	9060	9060	9060	0
204	20240531	173100	518354550	9060	9060	9060	9060	0
205	20240531	173000	518354550	9060	9060	9060	9060	0
206	20240531	172900	518354550	9060	9060	9060	9060	0
207	20240531	172800	518354550	9060	9060	9060	9060	0
208	20240531	172700	518354550	9060	9060	9060	9060	0
209	20240531	172600	518354550	9060	9060	9060	9060	0
210	20240531	172500	518354550	9060	9060	9060	9060	0
211	20240531	172400	518354550	9060	9060	9060	9060	0
212	20240531	172300	518354550	9060	9060	9060	9060	1119
213	20240531	172200	518354550	9060	9060	9060	9060	0
214	20240531	172100	518354550	9060	9060	9060	9060	0
215	20240531	172000	518354550	9060	9060	9060	9060	0
216	20240531	171900	518354550	9060	9060	9060	9060	0
217	20240531	171800	518354550	9060	9060	9060	9060	0
218	20240531	171700	518354550	9060	9060	9060	9060	0
219	20240531	171600	518354550	9060	9060	9060	9060	0
220	20240531	171500	518354550	9060	9060	9060	9060	0
221	20240531	171400	518354550	9060	9060	9060	9060	0
222	20240531	171300	518354550	9060	9060	9060	9060	0
223	20240531	171200	518354550	9060	9060	9060	9060	0
224	20240531	171100	518354550	9060	9060	9060	9060	0
225	20240531	171000	518354550	9060	9060	9060	9060	0
226	20240531	170900	518354550	9060	9060	9060	9060	0
227	20240531	170800	518354550	9060	9060	9060	9060	0
228	20240531	170700	518354550	9060	9060	9060	9060	0
229	20240531	170600	518354550	9060	9060	9060	9060	0
230	20240531	170500	518354550	9060	9060	9060	9060	0
231	20240531	170400	518354550	9060	9060	9060	9060	0
232	20240531	170300	518354550	9060	9060	9060	9060	0
233	20240531	170200	518354550	9060	9060	9060	9060	0
234	20240531	170100	518354550	9060	9060	9060	9060	0
235	20240531	170000	518354550	9060	9060	9060	9060	0
236	20240531	165900	518354550	9060	9060	9060	9060	0
237	20240531	165800	518354550	9060	9060	9060	9060	0
238	20240531	165700	518354550	9060	9060	9060	9060	0
239	20240531	165600	518354550	9060	9060	9060	9060	0
240	20240531	165500	518354550	9060	9060	9060	9060	0
241	20240531	165400	518354550	9060	9060	9060	9060	0
242	20240531	165300	518354550	9060	9060	9060	9060	1119
243	20240531	165200	518354550	9060	9060	9060	9060	0
244	20240531	165100	518354550	9060	9060	9060	9060	0
245	20240531	165000	518354550	9060	9060	9060	9060	0
246	20240531	164900	518354550	9060	9060	9060	9060	0
247	20240531	164800	518354550	9060	9060	9060	9060	0
248	20240531	164700	518354550	9060	9060	9060	9060	0
249	20240531	164600	518354550	9060	9060	9060	9060	0
250	20240531	164500	518354550	9060	9060	9060	9060	0
251	20240531	164400	518354550	9060	9060	9060	9060	0
252	20240531	164300	518354550	9060	9060	9060	9060	0
253	20240531	164200	518354550	9060	9060	9060	9060	0
254	20240531	164100	518354550	9060	9060	9060	9060	0
255	20240531	164000	518354550	9060	9060	9060	9060	0
256	20240531	163900	518354550	9060	9060	9060	9060	0
257	20240531	163800	518354550	9060	9060	9060	9060	0
258	20240531	163700	518354550	9060	9060	9060	9060	0
259	20240531	163600	518354550	9060	9060	9060	9060	0
260	20240531	163500	518354550	9060	9060	9060	9060	0
261	20240531	163400	518354550	9060	9060	9060	9060	0
262	20240531	163300	518354550	9060	9060	9060	9060	0
263	20240531	163200	518354550	9060	9060	9060	9060	0
264	20240531	163100	518354550	9060	9060	9060	9060	0
265	20240531	163000	518354550	9060	9060	9060	9060	0
266	20240531	162900	518354550	9060	9060	9060	9060	0
267	20240531	162800	518354550	9060	9060	9060	9060	0
268	20240531	162700	518354550	9060	9060	9060	9060	0
269	20240531	162600	518354550	9060	9060	9060	9060	0
270	20240531	162500	518354550	9060	9060	9060	9060	0
271	20240531	162400	518354550	9060	9060	9060	9060	0
272	20240531	162300	518354550	9060	9060	9060	9060	1119
273	20240531	162200	518354550	9060	9060	9060	9060	0
274	20240531	162100	518354550	9060	9060	9060	9060	0
275	20240531	162000	518354550	9060	9060	9060	9060	0
276	20240531	161900	518354550	9060	9060	9060	9060	0
277	20240531	161800	518354550	9060	9060	9060	9060	0
278	20240531	161700	518354550	9060	9060	9060	9060	0
279	20240531	161600	518354550	9060	9060	9060	9060	0
280	20240531	161500	518354550	9060	9060	9060	9060	0
281	20240531	161400	518354550	9060	9060	9060	9060	0
282	20240531	161300	518354550	9060	9060	9060	9060	0
283	20240531	161200	518354550	9060	9060	9060	9060	0
284	20240531	161100	518354550	9060	9060	9060	9060	0
285	20240531	161000	518354550	9060	9060	9060	9060	0
286	20240531	160900	518354550	9060	9060	9060	9060	0
287	20240531	160800	518354550	9060	9060	9060	9060	0
288	20240531	160700	518354550	9060	9060	9060	9060	0
289	20240531	160600	518354550	9060	9060	9060	9060	0
290	20240531	160500	518354550	9060	9060	9060	9060	0
291	20240531	160400	518354550	9060	9060	9060	9060	0
292	20240531	160300	518354550	9060	9060	9060	9060	0
293	20240531	160200	518354550	9060	9060	9060	9060	0
294	20240531	160100	518354550	9060	9060	9060	9060	0
295	20240531	160000	518354550	9060	9060	9060	9060	0
296	20240531	155900	518354550	9060	9060	9060	9060	0
297	20240531	155800	518354550	9060	9060	9060	9060	0
298	20240531	155700	518354550	9060	9060	9060	9060	0
299	20240531	155600	518354550	9060	9060	9060	9060	0
300	20240531	155500	518354550	9060	9060	9060	9060	0
301	20240531	155400	518354550	9060	9060	9060	9060	0
302	20240531	155300	518354550	9060	9060	9060	9060	1119
303	20240531	155200	518354550	9060	9060	9060	9060	0
304	20240531	155100	518354550	9060	9060	9060	9060	0
305	20240531	155000	518354550	9060	9060	9060	9060	0
306	20240531	154900	518354550	9060	9060	9060	9060	0
307	20240531	154800	518354550	9060	9060	9060	9060	0
308	20240531	154700	518354550	9060	9060	9060	9060	0
309	20240531	154600	518354550	9060	9060	9060	9060	0
310	20240531	154500	518354550	9060	9060	9060	9060	0
311	20240531	154400	518354550	9060	9060	9060	9060	0
312	20240531	154300	518354550	9060	9060	9060	9060	0
313	20240531	154200	518354550	9060	9060	9060	9060	0
314	20240531	154100	518354550	9060	9060	9060	9060	0
315	20240531	154000	518354550	9060	9060	9060	9060	0
316	20240531	153900	518354550	9060	9060	9060	9060	0
317	20240531	153800	518354550	9060	9060	9060	9060	0
318	20240531	153700	518354550	9060	9060	9060	9060	0
319	20240531	153600	518354550	9060	9060	9060	9060	0
320	20240531	153500	518354550	9060	9060	9060	9060	0
321	20240531	153400	518354550	9060	9060	9060	9060	0
322	20240531	153300	518354550	9060	9060	9060	9060	0
323	20240531	153200	518354550	9060	9060	9060	9060	0
324	20240531	153100	518354550	9060	9060	9060	9060	0
325	20240531	153000	518354550	9060	9060	9060	9060	1119
326	20240531	152900	508216410	9070	9070	9070	9070	0
327	20240531	152800	508216410	9070	9070	9070	9070	0
328	20240531	152700	508216410	9070	9070	9070	9070	0
329	20240531	152600	508216410	9070	9070	9070	9070	0
330	20240531	152500	508216410	9070	9070	9070	9070	0
331	20240531	152400	508216410	9070	9070	9070	9070	0
332	20240531	152300	508216410	9070	9070	9070	9070	0
333	20240531	152200	508216410	9070	9070	9070	9070	0
334	20240531	152100	508216410	9070	9070	9070	9070	0
335	20240531	152000	508216410	9070	9070	9070	9070	0
336	20240531	151900	508216410	9070	9080	9080	9010	44
337	20240531	151800	507817330	9080	9080	9080	9080	14
338	20240531	151700	507690210	9080	9080	9080	9080	3
339	20240531	151600	507662970	9080	9050	9080	9050	140
340	20240531	151500	506392010	9050	9050	9050	9050	20
341	20240531	151400	506211010	9050	9040	9050	9040	60
342	20240531	151300	505668030	9040	9050	9050	9040	103
343	20240531	151200	504735890	9050	9050	9050	9050	0
344	20240531	151100	504735890	9050	9000	9050	9000	121
345	20240531	151000	503641840	9050	9040	9050	9040	99
346	20240531	150900	502745900	8990	9030	9030	8990	50
347	20240531	150800	502294440	9050	9050	9050	9050	10
348	20240531	150700	502203940	9050	9050	9050	9050	0
349	20240531	150600	502203940	9050	9050	9050	9050	10
350	20240531	150500	502113440	9050	9050	9050	9050	2
351	20240531	150400	502095340	9050	9050	9050	9050	14
352	20240531	150300	501968640	9060	9050	9060	9050	6
353	20240531	150200	501914330	9040	9040	9040	9040	0
354	20240531	150100	501914330	9040	9040	9040	9040	1
355	20240531	150000	501905290	9040	9040	9040	9040	68
356	20240531	145900	501290570	9040	9040	9040	9040	14
357	20240531	145800	501164010	9040	9040	9040	9040	0
358	20240531	145700	501164010	9040	9040	9040	9040	0
359	20240531	145600	501164010	9040	9040	9040	9040	0
360	20240531	145500	501164010	9040	9040	9040	9040	119
361	20240531	145400	500088250	9040	9040	9040	9040	1
362	20240531	145300	500079210	9040	9040	9040	9040	390
363	20240531	145200	496553610	9050	9050	9050	9050	100
364	20240531	145100	495648610	9050	9050	9050	9050	0
365	20240531	145000	495648610	9050	9050	9050	9050	0
366	20240531	144900	495648610	9050	9050	9050	9050	15
367	20240531	144800	495512860	9050	9050	9050	9050	0
368	20240531	144700	495512860	9050	9050	9050	9050	1
369	20240531	144600	495503810	9040	9040	9040	9040	0
370	20240531	144500	495503810	9040	9040	9040	9040	238
371	20240531	144400	493352290	9030	9030	9030	9030	0
372	20240531	144300	493352290	9030	9030	9030	9030	307
373	20240531	144200	490580080	9030	9030	9030	9030	0
374	20240531	144100	490580080	9030	9030	9030	9030	0
375	20240531	144000	490580080	9030	9020	9030	9020	53
376	20240531	143900	490101500	9030	9030	9030	9030	19
377	20240531	143800	489929930	9030	9030	9030	9030	17
378	20240531	143700	489776420	9040	8990	9040	8990	2
379	20240531	143600	489758390	9040	9040	9040	9040	1
380	20240531	143500	489749350	9030	9030	9030	9030	49
381	20240531	143400	489306880	9030	9030	9030	9030	0
382	20240531	143300	489306880	9030	9030	9030	9030	0
383	20240531	143200	489306880	9030	9030	9030	9030	0
384	20240531	143100	489306880	9030	9030	9030	9030	1
385	20240531	143000	489297850	9030	9030	9030	9030	0
386	20240531	142900	489297850	9030	9030	9030	9030	0
387	20240531	142800	489297850	9030	9030	9030	9030	0
388	20240531	142700	489297850	9030	9030	9030	9030	0
389	20240531	142600	489297850	9030	9030	9030	9030	0
390	20240531	142500	489297850	9030	9030	9030	9030	2
391	20240531	142400	489279790	9000	9000	9000	9000	0
392	20240531	142300	489279790	9000	9000	9000	9000	0
393	20240531	142200	489279790	9000	9000	9000	9000	425
394	20240531	142100	485454790	9000	9040	9040	9000	285
395	20240531	142000	482889390	8990	8990	8990	8990	0
396	20240531	141900	482889390	8990	8990	8990	8990	0
397	20240531	141800	482889390	8990	9000	9050	8990	3480
398	20240531	141700	451456600	9010	9010	9010	9010	0
399	20240531	141600	451456600	9010	9010	9010	9010	0
400	20240531	141500	451456600	9010	9010	9010	9010	0
401	20240531	141400	451456600	9010	9010	9010	9010	0
402	20240531	141300	451456600	9010	9010	9010	9010	151
403	20240531	141200	450096090	9020	9020	9020	9020	1
404	20240531	141100	450087070	9010	9010	9010	9010	7
405	20240531	141000	450024000	9030	9030	9030	9030	0
406	20240531	140900	450024000	9030	9030	9030	9030	200
407	20240531	140800	448218000	9000	9000	9000	9000	0
408	20240531	140700	448218000	9000	9010	9010	9000	300
409	20240531	140600	445517990	9030	9030	9030	9030	101
410	20240531	140500	444605960	9030	9030	9030	9030	0
411	20240531	140400	444605960	9030	9030	9030	9030	5
412	20240531	140300	444560810	9030	9030	9030	9030	0
413	20240531	140200	444560810	9030	9030	9030	9030	0
414	20240531	140100	444560810	9030	9000	9030	9000	150
415	20240531	140000	443207090	8980	8980	8980	8980	1
416	20240531	135900	443198110	8970	8970	8970	8970	1
417	20240531	135800	443189140	8990	8990	8990	8990	153
418	20240531	135700	441813670	9040	9040	9040	9040	0
419	20240531	135600	441813670	9040	9040	9040	9040	0
420	20240531	135500	441813670	9040	9040	9040	9040	0
421	20240531	135400	441813670	9040	9040	9040	9040	0
422	20240531	135300	441813670	9040	9040	9040	9040	0
423	20240531	135200	441813670	9040	9020	9040	9020	60
424	20240531	135100	441271840	9030	9030	9030	9030	0
425	20240531	135000	441271840	9030	9030	9030	9030	0
426	20240531	134900	441271840	9030	9030	9030	9030	0
427	20240531	134800	441271840	9030	9030	9030	9030	0
428	20240531	134700	441271840	9030	9030	9030	9030	0
429	20240531	134600	441271840	9030	9030	9030	9030	0
430	20240531	134500	441271840	9030	9030	9030	9030	0
431	20240531	134400	441271840	9030	9030	9030	9030	0
432	20240531	134300	441271840	9030	9020	9030	9020	150
433	20240531	134200	439917500	9020	9010	9020	9010	200
434	20240531	134100	438113510	9010	9000	9010	9000	105
435	20240531	134000	437167510	9000	9000	9000	9000	1
436	20240531	133900	437158510	9020	9020	9020	9020	0
437	20240531	133800	437158510	9020	9020	9020	9020	0
438	20240531	133700	437158510	9020	9010	9020	9010	366
439	20240531	133600	433858000	8980	8980	8980	8980	0
440	20240531	133500	433858000	8980	8980	8980	8980	0
441	20240531	133400	433858000	8980	8980	8980	8980	7
442	20240531	133300	433795140	9020	9020	9020	9020	0
443	20240531	133200	433795140	9020	9020	9020	9020	0
444	20240531	133100	433795140	9020	9020	9020	9020	0
445	20240531	133000	433795140	9020	9020	9020	9020	0
446	20240531	132900	433795140	9020	9020	9020	9020	0
447	20240531	132800	433795140	9020	9020	9020	9020	0
448	20240531	132700	433795140	9020	9020	9020	9020	3
449	20240531	132600	433768080	9020	9020	9020	9020	30
450	20240531	132500	433497480	9020	9020	9020	9020	0
451	20240531	132400	433497480	9020	9020	9020	9020	77
452	20240531	132300	432802940	9040	9040	9040	9040	0
453	20240531	132200	432802940	9040	9040	9040	9040	0
454	20240531	132100	432802940	9040	9020	9040	9020	12
455	20240531	132000	432694510	9050	9050	9050	9050	0
456	20240531	131900	432694510	9050	9050	9050	9050	0
457	20240531	131800	432694510	9050	9050	9050	9050	0
458	20240531	131700	432694510	9050	9020	9050	9020	332
459	20240531	131600	429693920	9030	9020	9030	9020	2
460	20240531	131500	429675870	9020	9020	9020	9020	50
461	20240531	131400	429224870	9020	8990	9020	8990	2
462	20240531	131300	429206860	8960	8960	8960	8960	1
463	20240531	131200	429197900	8960	8960	8960	8960	0
464	20240531	131100	429197900	8960	8960	8960	8960	0
465	20240531	131000	429197900	8960	8960	8960	8960	138
466	20240531	130900	427961420	8950	8990	9000	8950	811
467	20240531	130800	420687600	8990	8990	8990	8990	0
468	20240531	130700	420687600	8990	8990	8990	8990	0
469	20240531	130600	420687600	8990	8990	8990	8990	0
470	20240531	130500	420687600	8990	8970	8990	8970	711
471	20240531	130400	414295930	8970	8970	8970	8970	20
472	20240531	130300	414116530	8970	8970	8970	8970	91
473	20240531	130200	413300260	8980	8980	8980	8980	0
474	20240531	130100	413300260	8980	8980	8980	8980	0
475	20240531	130000	413300260	8980	8960	8980	8960	163
476	20240531	125900	411836640	8960	8960	8960	8960	0
477	20240531	125800	411836640	8960	8960	8960	8960	50
478	20240531	125700	411388640	8950	8910	8950	8910	696
479	20240531	125600	405172210	8950	8950	8950	8950	8
480	20240531	125500	405100610	8950	8910	8950	8910	27
481	20240531	125400	404859200	8920	8920	8920	8920	0
482	20240531	125300	404859200	8920	8920	8920	8920	175
483	20240531	125200	403298200	8920	8910	8920	8890	580
484	20240531	125100	398133940	8910	8920	8920	8910	349
485	20240531	125000	395022360	8920	8920	8920	8920	1
486	20240531	124900	395013440	8890	8890	8890	8890	0
487	20240531	124800	395013440	8890	8910	8910	8890	1420
488	20240531	124700	382380170	8900	8960	8960	8900	950
489	20240531	124600	373912580	8920	8920	8920	8920	235
490	20240531	124500	371816380	8960	8960	8960	8960	90
491	20240531	124400	371009980	8920	8920	8920	8920	0
492	20240531	124300	371009980	8920	8920	8920	8920	36
493	20240531	124200	370688860	8920	8920	8920	8920	382
494	20240531	124100	367281420	8920	8920	8920	8920	0
495	20240531	124000	367281420	8920	8920	8920	8920	694
496	20240531	123900	361090940	8970	8940	8970	8940	22
497	20240531	123800	360894230	8890	8970	8970	8890	1769
498	20240531	123700	345141950	8930	8960	8960	8930	400
499	20240531	123600	341567320	8920	8920	8920	8920	107
500	20240531	123500	340612880	8930	8950	8950	8930	324
501	20240531	123400	337717320	8960	8930	8960	8930	65
502	20240531	123300	337135090	8890	8920	8920	8880	1808
503	20240531	123200	321054600	8940	8940	8940	8940	0
504	20240531	123100	321054600	8940	8940	8940	8940	0
505	20240531	123000	321054600	8940	8960	8960	8900	1915
506	20240531	122900	303975800	8990	8990	8990	8990	0
507	20240531	122800	303975800	8990	9020	9020	8930	2658
508	20240531	122700	280159720	9010	9010	9010	9010	0
509	20240531	122600	280159720	9010	9020	9020	9010	78
510	20240531	122500	279456730	9050	9050	9050	9050	0
511	20240531	122400	279456730	9050	9050	9050	9050	0
512	20240531	122300	279456730	9050	9040	9050	9010	52
513	20240531	122200	278987110	9050	9050	9050	9050	0
514	20240531	122100	278987110	9050	9050	9050	9050	0
515	20240531	122000	278987110	9050	9060	9060	9050	663
516	20240531	121900	272984090	9060	9060	9060	9060	13
517	20240531	121800	272866310	9060	9060	9060	9060	1
518	20240531	121700	272857250	9060	9060	9060	9060	6
519	20240531	121600	272802890	9060	9060	9060	9060	0
520	20240531	121500	272802890	9060	9060	9060	9060	5
521	20240531	121400	272757590	9070	9070	9070	9070	1
522	20240531	121300	272748520	9090	9090	9090	9090	0
523	20240531	121200	272748520	9090	9090	9090	9090	0
524	20240531	121100	272748520	9090	9090	9090	9090	0
525	20240531	121000	272748520	9090	9090	9090	9090	0
526	20240531	120900	272748520	9090	9090	9090	9090	18
527	20240531	120800	272584900	9060	9060	9060	9060	0
528	20240531	120700	272584900	9060	9060	9060	9060	0
529	20240531	120600	272584900	9060	9060	9060	9060	0
530	20240531	120500	272584900	9060	9060	9060	9060	3
531	20240531	120400	272557720	9060	9060	9060	9060	1
532	20240531	120300	272548660	9110	9110	9110	9110	0
533	20240531	120200	272548660	9110	9110	9110	9110	0
534	20240531	120100	272548660	9110	9110	9110	9110	0
535	20240531	120000	272548660	9110	9110	9110	9110	0
536	20240531	115900	272548660	9110	9110	9110	9110	0
537	20240531	115800	272548660	9110	9110	9110	9110	0
538	20240531	115700	272548660	9110	9090	9110	9090	78
539	20240531	115600	271838480	9080	9080	9080	9080	35
540	20240531	115500	271520680	9080	9060	9080	9060	165
541	20240531	115400	270022500	9080	9080	9080	9080	0
542	20240531	115300	270022500	9080	9080	9080	9080	0
543	20240531	115200	270022500	9080	9080	9080	9080	0
544	20240531	115100	270022500	9080	9080	9080	9080	0
545	20240531	115000	270022500	9080	9040	9080	9040	6
546	20240531	114900	269968140	9040	9040	9040	9040	0
547	20240531	114800	269968140	9040	9040	9040	9040	0
548	20240531	114700	269968140	9040	9040	9040	9040	0
549	20240531	114600	269968140	9040	9040	9040	9040	34
550	20240531	114500	269660780	9030	9030	9030	9030	0
551	20240531	114400	269660780	9030	9030	9030	9030	0
552	20240531	114300	269660780	9030	9030	9030	9030	1
553	20240531	114200	269651750	9030	9030	9030	9030	5
554	20240531	114100	269606600	9040	9040	9040	9040	0
555	20240531	114000	269606600	9040	9040	9040	9040	6
556	20240531	113900	269552360	9040	9040	9040	9040	0
557	20240531	113800	269552360	9040	9030	9040	9030	469
558	20240531	113700	265317270	9030	9030	9030	9030	0
559	20240531	113600	265317270	9030	9030	9030	9030	0
560	20240531	113500	265317270	9030	9030	9030	9030	0
561	20240531	113400	265317270	9030	9030	9030	9030	313
562	20240531	113300	262490880	9020	9010	9020	9010	40
563	20240531	113200	262130090	9000	9000	9000	9000	9
564	20240531	113100	262049090	9010	9010	9010	9010	1
565	20240531	113000	262040080	9020	9020	9020	9020	0
566	20240531	112900	262040080	9020	9020	9020	9020	21
567	20240531	112800	261850660	9030	9030	9030	9030	0
568	20240531	112700	261850660	9030	9030	9030	9030	0
569	20240531	112600	261850660	9030	9030	9030	9030	0
570	20240531	112500	261850660	9030	9030	9030	9030	200
571	20240531	112400	260044660	9030	9020	9030	9020	2
572	20240531	112300	260026610	9020	9020	9020	9020	1
573	20240531	112200	260017590	9030	9020	9030	9020	42
574	20240531	112100	259638740	9010	9010	9010	9010	1
575	20240531	112000	259629730	9030	9010	9030	9010	2
576	20240531	111900	259611690	8990	8970	8990	8950	301
577	20240531	111800	256914870	8970	8970	8970	8970	1
578	20240531	111700	256905900	9030	9020	9030	9020	4
579	20240531	111600	256869810	8970	8970	8970	8970	0
580	20240531	111500	256869810	8970	8970	8970	8970	0
581	20240531	111400	256869810	8970	9000	9000	8970	100
582	20240531	111300	255972160	8970	8970	8970	8970	0
583	20240531	111200	255972160	8970	8970	8970	8970	0
584	20240531	111100	255972160	8970	8970	8970	8970	0
585	20240531	111000	255972160	8970	8970	8970	8970	0
586	20240531	110900	255972160	8970	8970	8970	8970	0
587	20240531	110800	255972160	8970	8970	8970	8970	0
588	20240531	110700	255972160	8970	8970	8970	8970	0
589	20240531	110600	255972160	8970	8970	8970	8970	0
590	20240531	110500	255972160	8970	8970	8970	8970	1
591	20240531	110400	255963190	9030	9030	9030	9030	0
592	20240531	110300	255963190	9030	9030	9030	9030	0
593	20240531	110200	255963190	9030	9030	9030	9030	0
594	20240531	110100	255963190	9030	9010	9030	9010	534
595	20240531	110000	251144530	8970	9010	9010	8970	23
596	20240531	105900	250937340	9010	8960	9010	8960	117
597	20240531	105800	249888370	9010	9010	9010	9010	0
598	20240531	105700	249888370	9010	9010	9010	9010	0
599	20240531	105600	249888370	9010	9010	9010	9010	0
600	20240531	105500	249888370	9010	9010	9010	9010	0
601	20240531	105400	249888370	9010	9010	9010	9010	0
602	20240531	105300	249888370	9010	9010	9010	9010	1
603	20240531	105200	249879360	9000	9000	9000	9000	18
604	20240531	105100	249717360	9010	9010	9010	9010	0
605	20240531	105000	249717360	9010	9010	9010	9010	60
606	20240531	104900	249176760	9010	9010	9010	9010	1
607	20240531	104800	249167750	9030	9020	9030	9020	519
608	20240531	104700	244486280	9030	9060	9060	9030	1671
609	20240531	104600	229373720	9050	9050	9060	9050	544
610	20240531	104500	224449920	9050	9050	9050	9050	0
611	20240531	104400	224449920	9050	9050	9050	9050	0
612	20240531	104300	224449920	9050	9050	9050	9050	19
613	20240531	104200	224277970	9060	9060	9060	9060	0
614	20240531	104100	224277970	9060	9060	9060	9060	485
615	20240531	104000	219883870	9060	9070	9070	9060	42
616	20240531	103900	219502950	9080	9100	9100	9080	3051
617	20240531	103800	191739450	9100	9100	9100	9100	1
618	20240531	103700	191730350	9100	9100	9100	9100	279
619	20240531	103600	189191450	9100	9100	9100	9100	1
620	20240531	103500	189182350	9080	9080	9080	9080	20
621	20240531	103400	189000750	9080	9080	9080	9080	74
622	20240531	103300	188328830	9090	9090	9090	9090	0
623	20240531	103200	188328830	9090	9080	9090	9080	3
624	20240531	103100	188301580	9070	9070	9070	9070	0
625	20240531	103000	188301580	9070	9070	9070	9070	10
626	20240531	102900	188210880	9070	9070	9070	9070	330
627	20240531	102800	185217780	9100	9100	9100	9100	0
628	20240531	102700	185217780	9100	9100	9100	9100	50
629	20240531	102600	184762780	9100	9100	9100	9100	0
630	20240531	102500	184762780	9100	9100	9100	9100	5
631	20240531	102400	184717280	9100	9100	9100	9100	0
632	20240531	102300	184717280	9100	9100	9100	9100	4
633	20240531	102200	184680880	9100	9100	9100	9100	4
634	20240531	102100	184644480	9100	9060	9100	9060	349
635	20240531	102000	181474560	9070	9070	9070	9070	1
636	20240531	101900	181465490	9090	9090	9090	9090	9
637	20240531	101800	181383680	9090	9080	9090	9080	7
638	20240531	101700	181320100	9090	9090	9090	9090	0
639	20240531	101600	181320100	9090	9080	9090	9080	2
640	20240531	101500	181301930	9070	9070	9070	9070	1
641	20240531	101400	181292860	9090	9060	9090	9060	460
642	20240531	101300	177125200	9050	9050	9050	9050	1
643	20240531	101200	177116150	9060	9060	9060	9040	26
644	20240531	101100	176880890	9070	9070	9070	9070	0
645	20240531	101000	176880890	9070	9070	9070	9070	77
646	20240531	100900	176182500	9100	9100	9100	9100	0
647	20240531	100800	176182500	9100	9090	9100	9090	8
648	20240531	100700	176109710	9100	9100	9100	9100	0
649	20240531	100600	176109710	9100	9100	9100	9100	0
650	20240531	100500	176109710	9100	9090	9100	9090	5
651	20240531	100400	176064220	9100	9090	9100	9090	110
652	20240531	100300	175063230	9090	9090	9090	9090	1
653	20240531	100200	175054140	9060	9100	9100	9060	14
654	20240531	100100	174927220	9100	9100	9100	9100	3
655	20240531	100000	174899920	9100	9090	9100	9090	184
656	20240531	095900	173226220	9090	9070	9100	9070	1588
657	20240531	095800	158787920	9070	9070	9080	9020	25
658	20240531	095700	158561200	9060	9050	9060	9050	531
659	20240531	095600	153755640	9030	9020	9030	8980	139
660	20240531	095500	152502500	8990	8990	8990	8990	0
661	20240531	095400	152502500	8990	8990	8990	8990	0
662	20240531	095300	152502500	8990	8990	8990	8990	216
663	20240531	095200	150560660	8990	8980	8990	8980	923
664	20240531	095100	142265510	8970	8970	8970	8970	122
665	20240531	095000	141171170	8960	8980	8980	8960	272
666	20240531	094900	138729580	8980	8980	8980	8980	40
667	20240531	094800	138370380	8980	9010	9010	8980	843
668	20240531	094700	130778400	9020	9030	9030	9020	728
669	20240531	094600	124210590	9030	9030	9030	9020	111
670	20240531	094500	123209300	9020	9030	9030	9020	57
671	20240531	094400	122695150	9020	9020	9020	9020	0
672	20240531	094300	122695150	9020	9020	9020	9020	0
673	20240531	094200	122695150	9020	9020	9020	9020	0
674	20240531	094100	122695150	9020	9020	9020	9020	0
675	20240531	094000	122695150	9020	9020	9020	9020	0
676	20240531	093900	122695150	9020	9040	9060	9020	625
677	20240531	093800	117056190	9010	9010	9010	9010	0
678	20240531	093700	117056190	9010	9030	9030	9010	101
679	20240531	093600	116144180	9010	9010	9010	9010	25
680	20240531	093500	115918930	9010	9060	9060	9010	700
681	20240531	093400	109598850	9040	9040	9040	9040	5
682	20240531	093300	109553650	9040	9020	9040	9020	1013
683	20240531	093200	100406390	9020	9020	9020	9020	90
684	20240531	093100	99594590	9050	9050	9050	9050	0
685	20240531	093000	99594590	9050	9050	9050	9020	106
686	20240531	092900	98636940	9050	9080	9080	9050	347
687	20240531	092800	95490810	9070	9110	9110	9070	825
688	20240531	092700	87987230	9110	9120	9120	9110	572
689	20240531	092600	82770770	9120	9100	9120	9070	102
690	20240531	092500	81842430	9100	9110	9110	9100	58
691	20240531	092400	81314620	9100	9140	9150	9100	290
692	20240531	092300	78668760	9130	9130	9130	9130	83
693	20240531	092200	77910970	9130	9120	9130	9100	622
694	20240531	092100	72243460	9120	9120	9120	9120	73
695	20240531	092000	71577700	9180	9100	9180	9100	200
696	20240531	091900	69756690	9090	9070	9090	9070	407
697	20240531	091800	66058080	9060	9090	9090	9060	409
698	20240531	091700	62348130	9090	9090	9090	9090	0
699	20240531	091600	62348130	9090	9120	9120	9090	101
700	20240531	091500	61429380	9130	9140	9140	9130	57
701	20240531	091400	60908750	9200	9190	9210	9190	529
702	20240531	091300	56042350	9190	9200	9200	9190	154
703	20240531	091200	54625970	9210	9150	9210	9150	792
704	20240531	091100	47361600	9150	9130	9150	9110	700
705	20240531	091000	40967100	9120	9070	9120	9070	1412
706	20240531	090900	28113370	9070	9070	9070	9060	1009
707	20240531	090800	18961750	9070	9010	9070	9010	16
708	20240531	090700	18817530	9010	9010	9010	9010	4
709	20240531	090600	18781490	9080	9080	9080	9080	56
710	20240531	090500	18273010	9020	9020	9090	9020	1003
711	20240531	090400	9214450	9020	9020	9020	9020	0
712	20240531	090300	9214450	9020	9020	9020	9020	0
713	20240531	090200	9214450	9020	9030	9030	9020	116
714	20240531	090100	8167130	9010	8980	9010	8980	201
715	20240531	090000	6359350	8920	8890	8920	8890	715