KissMeData/049430/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193200	241467240	9150	9150	9150	9150	1067
3	20240531	193100	241467240	9150	9150	9150	9150	0
4	20240531	193000	241467240	9150	9150	9150	9150	0
5	20240531	192900	241467240	9150	9150	9150	9150	0
6	20240531	192800	241467240	9150	9150	9150	9150	0
7	20240531	192700	241467240	9150	9150	9150	9150	0
8	20240531	192600	241467240	9150	9150	9150	9150	0
9	20240531	192500	241467240	9150	9150	9150	9150	0
10	20240531	192400	241467240	9150	9150	9150	9150	0
11	20240531	192300	241467240	9150	9150	9150	9150	0
12	20240531	192200	241467240	9150	9150	9150	9150	0
13	20240531	192100	241467240	9150	9150	9150	9150	0
14	20240531	192000	241467240	9150	9150	9150	9150	0
15	20240531	191900	241467240	9150	9150	9150	9150	0
16	20240531	191800	241467240	9150	9150	9150	9150	0
17	20240531	191700	241467240	9150	9150	9150	9150	0
18	20240531	191600	241467240	9150	9150	9150	9150	0
19	20240531	191500	241467240	9150	9150	9150	9150	0
20	20240531	191400	241467240	9150	9150	9150	9150	0
21	20240531	191300	241467240	9150	9150	9150	9150	0
22	20240531	191200	241467240	9150	9150	9150	9150	0
23	20240531	191100	241467240	9150	9150	9150	9150	0
24	20240531	191000	241467240	9150	9150	9150	9150	0
25	20240531	190900	241467240	9150	9150	9150	9150	0
26	20240531	190800	241467240	9150	9150	9150	9150	0
27	20240531	190700	241467240	9150	9150	9150	9150	0
28	20240531	190600	241467240	9150	9150	9150	9150	0
29	20240531	190500	241467240	9150	9150	9150	9150	0
30	20240531	190400	241467240	9150	9150	9150	9150	0
31	20240531	190300	241467240	9150	9150	9150	9150	0
32	20240531	190200	241467240	9150	9150	9150	9150	1067
33	20240531	190100	241467240	9150	9150	9150	9150	0
34	20240531	190000	241467240	9150	9150	9150	9150	0
35	20240531	185900	241467240	9150	9150	9150	9150	0
36	20240531	185800	241467240	9150	9150	9150	9150	0
37	20240531	185700	241467240	9150	9150	9150	9150	0
38	20240531	185600	241467240	9150	9150	9150	9150	0
39	20240531	185500	241467240	9150	9150	9150	9150	0
40	20240531	185400	241467240	9150	9150	9150	9150	0
41	20240531	185300	241467240	9150	9150	9150	9150	0
42	20240531	185200	241467240	9150	9150	9150	9150	0
43	20240531	185100	241467240	9150	9150	9150	9150	0
44	20240531	185000	241467240	9150	9150	9150	9150	0
45	20240531	184900	241467240	9150	9150	9150	9150	0
46	20240531	184800	241467240	9150	9150	9150	9150	0
47	20240531	184700	241467240	9150	9150	9150	9150	0
48	20240531	184600	241467240	9150	9150	9150	9150	0
49	20240531	184500	241467240	9150	9150	9150	9150	0
50	20240531	184400	241467240	9150	9150	9150	9150	0
51	20240531	184300	241467240	9150	9150	9150	9150	0
52	20240531	184200	241467240	9150	9150	9150	9150	0
53	20240531	184100	241467240	9150	9150	9150	9150	0
54	20240531	184000	241467240	9150	9150	9150	9150	0
55	20240531	183900	241467240	9150	9150	9150	9150	0
56	20240531	183800	241467240	9150	9150	9150	9150	0
57	20240531	183700	241467240	9150	9150	9150	9150	0
58	20240531	183600	241467240	9150	9150	9150	9150	0
59	20240531	183500	241467240	9150	9150	9150	9150	0
60	20240531	183400	241467240	9150	9150	9150	9150	0
61	20240531	183300	241467240	9150	9150	9150	9150	0
62	20240531	183200	241467240	9150	9150	9150	9150	1067
63	20240531	183100	241467240	9150	9150	9150	9150	0
64	20240531	183000	241467240	9150	9150	9150	9150	0
65	20240531	182900	241467240	9150	9150	9150	9150	0
66	20240531	182800	241467240	9150	9150	9150	9150	0
67	20240531	182700	241467240	9150	9150	9150	9150	0
68	20240531	182600	241467240	9150	9150	9150	9150	0
69	20240531	182500	241467240	9150	9150	9150	9150	0
70	20240531	182400	241467240	9150	9150	9150	9150	0
71	20240531	182300	241467240	9150	9150	9150	9150	0
72	20240531	182200	241467240	9150	9150	9150	9150	0
73	20240531	182100	241467240	9150	9150	9150	9150	0
74	20240531	182000	241467240	9150	9150	9150	9150	0
75	20240531	181900	241467240	9150	9150	9150	9150	0
76	20240531	181800	241467240	9150	9150	9150	9150	0
77	20240531	181700	241467240	9150	9150	9150	9150	0
78	20240531	181600	241467240	9150	9150	9150	9150	0
79	20240531	181500	241467240	9150	9150	9150	9150	0
80	20240531	181400	241467240	9150	9150	9150	9150	0
81	20240531	181300	241467240	9150	9150	9150	9150	0
82	20240531	181200	241467240	9150	9150	9150	9150	0
83	20240531	181100	241467240	9150	9150	9150	9150	0
84	20240531	181000	241467240	9150	9150	9150	9150	0
85	20240531	180900	241467240	9150	9150	9150	9150	0
86	20240531	180800	241467240	9150	9150	9150	9150	0
87	20240531	180700	241467240	9150	9150	9150	9150	0
88	20240531	180600	241467240	9150	9150	9150	9150	0
89	20240531	180500	241467240	9150	9150	9150	9150	0
90	20240531	180400	241467240	9150	9150	9150	9150	0
91	20240531	180300	241467240	9150	9150	9150	9150	0
92	20240531	180200	241467240	9150	9150	9150	9150	1067
93	20240531	180100	241467240	9150	9150	9150	9150	0
94	20240531	180000	241467240	9150	9150	9150	9150	0
95	20240531	175900	241467240	9150	9150	9150	9150	0
96	20240531	175800	241467240	9150	9150	9150	9150	0
97	20240531	175700	241467240	9150	9150	9150	9150	0
98	20240531	175600	241467240	9150	9150	9150	9150	0
99	20240531	175500	241467240	9150	9150	9150	9150	0
100	20240531	175400	241467240	9150	9150	9150	9150	0
101	20240531	175300	241467240	9150	9150	9150	9150	0
102	20240531	175200	241467240	9150	9150	9150	9150	0
103	20240531	175100	241467240	9150	9150	9150	9150	0
104	20240531	175000	241467240	9150	9150	9150	9150	0
105	20240531	174900	241467240	9150	9150	9150	9150	0
106	20240531	174800	241467240	9150	9150	9150	9150	0
107	20240531	174700	241467240	9150	9150	9150	9150	0
108	20240531	174600	241467240	9150	9150	9150	9150	0
109	20240531	174500	241467240	9150	9150	9150	9150	0
110	20240531	174400	241467240	9150	9150	9150	9150	0
111	20240531	174300	241467240	9150	9150	9150	9150	0
112	20240531	174200	241467240	9150	9150	9150	9150	0
113	20240531	174100	241467240	9150	9150	9150	9150	0
114	20240531	174000	241467240	9150	9150	9150	9150	0
115	20240531	173900	241467240	9150	9150	9150	9150	0
116	20240531	173800	241467240	9150	9150	9150	9150	0
117	20240531	173700	241467240	9150	9150	9150	9150	0
118	20240531	173600	241467240	9150	9150	9150	9150	0
119	20240531	173500	241467240	9150	9150	9150	9150	0
120	20240531	173400	241467240	9150	9150	9150	9150	0
121	20240531	173300	241467240	9150	9150	9150	9150	0
122	20240531	173200	241467240	9150	9150	9150	9150	1067
123	20240531	173100	241467240	9150	9150	9150	9150	0
124	20240531	173000	241467240	9150	9150	9150	9150	0
125	20240531	172900	241467240	9150	9150	9150	9150	0
126	20240531	172800	241467240	9150	9150	9150	9150	0
127	20240531	172700	241467240	9150	9150	9150	9150	0
128	20240531	172600	241467240	9150	9150	9150	9150	0
129	20240531	172500	241467240	9150	9150	9150	9150	0
130	20240531	172400	241467240	9150	9150	9150	9150	0
131	20240531	172300	241467240	9150	9150	9150	9150	0
132	20240531	172200	241467240	9150	9150	9150	9150	0
133	20240531	172100	241467240	9150	9150	9150	9150	0
134	20240531	172000	241467240	9150	9150	9150	9150	0
135	20240531	171900	241467240	9150	9150	9150	9150	0
136	20240531	171800	241467240	9150	9150	9150	9150	0
137	20240531	171700	241467240	9150	9150	9150	9150	0
138	20240531	171600	241467240	9150	9150	9150	9150	0
139	20240531	171500	241467240	9150	9150	9150	9150	0
140	20240531	171400	241467240	9150	9150	9150	9150	0
141	20240531	171300	241467240	9150	9150	9150	9150	0
142	20240531	171200	241467240	9150	9150	9150	9150	0
143	20240531	171100	241467240	9150	9150	9150	9150	0
144	20240531	171000	241467240	9150	9150	9150	9150	0
145	20240531	170900	241467240	9150	9150	9150	9150	0
146	20240531	170800	241467240	9150	9150	9150	9150	0
147	20240531	170700	241467240	9150	9150	9150	9150	0
148	20240531	170600	241467240	9150	9150	9150	9150	0
149	20240531	170500	241467240	9150	9150	9150	9150	0
150	20240531	170400	241467240	9150	9150	9150	9150	0
151	20240531	170300	241467240	9150	9150	9150	9150	0
152	20240531	170200	241467240	9150	9150	9150	9150	1067
153	20240531	170100	241467240	9150	9150	9150	9150	0
154	20240531	170000	241467240	9150	9150	9150	9150	0
155	20240531	165900	241467240	9150	9150	9150	9150	0
156	20240531	165800	241467240	9150	9150	9150	9150	0
157	20240531	165700	241467240	9150	9150	9150	9150	0
158	20240531	165600	241467240	9150	9150	9150	9150	0
159	20240531	165500	241467240	9150	9150	9150	9150	0
160	20240531	165400	241467240	9150	9150	9150	9150	0
161	20240531	165300	241467240	9150	9150	9150	9150	0
162	20240531	165200	241467240	9150	9150	9150	9150	0
163	20240531	165100	241467240	9150	9150	9150	9150	0
164	20240531	165000	241467240	9150	9150	9150	9150	0
165	20240531	164900	241467240	9150	9150	9150	9150	0
166	20240531	164800	241467240	9150	9150	9150	9150	0
167	20240531	164700	241467240	9150	9150	9150	9150	0
168	20240531	164600	241467240	9150	9150	9150	9150	0
169	20240531	164500	241467240	9150	9150	9150	9150	0
170	20240531	164400	241467240	9150	9150	9150	9150	0
171	20240531	164300	241467240	9150	9150	9150	9150	0
172	20240531	164200	241467240	9150	9150	9150	9150	0
173	20240531	164100	241467240	9150	9150	9150	9150	0
174	20240531	164000	241467240	9150	9150	9150	9150	0
175	20240531	163900	241467240	9150	9150	9150	9150	0
176	20240531	163800	241467240	9150	9150	9150	9150	0
177	20240531	163700	241467240	9150	9150	9150	9150	0
178	20240531	163600	241467240	9150	9150	9150	9150	0
179	20240531	163500	241467240	9150	9150	9150	9150	0
180	20240531	163400	241467240	9150	9150	9150	9150	0
181	20240531	163300	241467240	9150	9150	9150	9150	0
182	20240531	163200	241467240	9150	9150	9150	9150	1067
183	20240531	163100	241467240	9150	9150	9150	9150	0
184	20240531	163000	241467240	9150	9150	9150	9150	0
185	20240531	162900	241467240	9150	9150	9150	9150	0
186	20240531	162800	241467240	9150	9150	9150	9150	0
187	20240531	162700	241467240	9150	9150	9150	9150	0
188	20240531	162600	241467240	9150	9150	9150	9150	0
189	20240531	162500	241467240	9150	9150	9150	9150	0
190	20240531	162400	241467240	9150	9150	9150	9150	0
191	20240531	162300	241467240	9150	9150	9150	9150	0
192	20240531	162200	241467240	9150	9150	9150	9150	0
193	20240531	162100	241467240	9150	9150	9150	9150	0
194	20240531	162000	241467240	9150	9150	9150	9150	0
195	20240531	161900	241467240	9150	9150	9150	9150	0
196	20240531	161800	241467240	9150	9150	9150	9150	0
197	20240531	161700	241467240	9150	9150	9150	9150	0
198	20240531	161600	241467240	9150	9150	9150	9150	0
199	20240531	161500	241467240	9150	9150	9150	9150	0
200	20240531	161400	241467240	9150	9150	9150	9150	0
201	20240531	161300	241467240	9150	9150	9150	9150	0
202	20240531	161200	241467240	9150	9150	9150	9150	0
203	20240531	161100	241467240	9150	9150	9150	9150	0
204	20240531	161000	241467240	9150	9150	9150	9150	0
205	20240531	160900	241467240	9150	9150	9150	9150	0
206	20240531	160800	241467240	9150	9150	9150	9150	0
207	20240531	160700	241467240	9150	9150	9150	9150	0
208	20240531	160600	241467240	9150	9150	9150	9150	0
209	20240531	160500	241467240	9150	9150	9150	9150	0
210	20240531	160400	241467240	9150	9150	9150	9150	0
211	20240531	160300	241467240	9150	9150	9150	9150	0
212	20240531	160200	241467240	9150	9150	9150	9150	1067
213	20240531	160100	241467240	9150	9150	9150	9150	0
214	20240531	160000	241467240	9150	9150	9150	9150	0
215	20240531	155900	241467240	9150	9150	9150	9150	0
216	20240531	155800	241467240	9150	9150	9150	9150	0
217	20240531	155700	241467240	9150	9150	9150	9150	0
218	20240531	155600	241467240	9150	9150	9150	9150	0
219	20240531	155500	241467240	9150	9150	9150	9150	0
220	20240531	155400	241467240	9150	9150	9150	9150	0
221	20240531	155300	241467240	9150	9150	9150	9150	0
222	20240531	155200	241467240	9150	9150	9150	9150	0
223	20240531	155100	241467240	9150	9150	9150	9150	0
224	20240531	155000	241467240	9150	9150	9150	9150	0
225	20240531	154900	241467240	9150	9150	9150	9150	0
226	20240531	154800	241467240	9150	9150	9150	9150	0
227	20240531	154700	241467240	9150	9150	9150	9150	0
228	20240531	154600	241467240	9150	9150	9150	9150	0
229	20240531	154500	241467240	9150	9150	9150	9150	0
230	20240531	154400	241467240	9150	9150	9150	9150	0
231	20240531	154300	241467240	9150	9150	9150	9150	0
232	20240531	154200	241467240	9150	9150	9150	9150	0
233	20240531	154100	241467240	9150	9150	9150	9150	0
234	20240531	154000	241467240	9150	9150	9150	9150	0
235	20240531	153900	241467240	9150	9150	9150	9150	0
236	20240531	153800	241467240	9150	9150	9150	9150	0
237	20240531	153700	241467240	9150	9150	9150	9150	0
238	20240531	153600	241467240	9150	9150	9150	9150	0
239	20240531	153500	241467240	9150	9150	9150	9150	0
240	20240531	153400	241467240	9150	9150	9150	9150	0
241	20240531	153300	241467240	9150	9150	9150	9150	0
242	20240531	153200	241467240	9150	9150	9150	9150	1067
243	20240531	153100	241467240	9150	9150	9150	9150	0
244	20240531	153000	241467240	9150	9150	9150	9150	1067
245	20240531	152900	231704190	9100	9100	9100	9100	0
246	20240531	152800	231704190	9100	9100	9100	9100	0
247	20240531	152700	231704190	9100	9100	9100	9100	0
248	20240531	152600	231704190	9100	9100	9100	9100	0
249	20240531	152500	231704190	9100	9100	9100	9100	0
250	20240531	152400	231704190	9100	9100	9100	9100	0
251	20240531	152300	231704190	9100	9100	9100	9100	0
252	20240531	152200	231704190	9100	9100	9100	9100	0
253	20240531	152100	231704190	9100	9100	9100	9100	0
254	20240531	152000	231704190	9100	9100	9100	9100	0
255	20240531	151900	231704190	9100	9100	9100	9100	0
256	20240531	151800	231704190	9100	9100	9100	9100	3
257	20240531	151700	231676890	9150	9130	9150	9130	201
258	20240531	151600	229841520	9130	9130	9130	9130	0
259	20240531	151500	229841520	9130	9100	9130	9100	55
260	20240531	151400	229340860	9140	9140	9140	9140	0
261	20240531	151300	229340860	9140	9140	9140	9140	0
262	20240531	151200	229340860	9140	9140	9140	9140	0
263	20240531	151100	229340860	9140	9140	9140	9140	20
264	20240531	151000	229158060	9100	9100	9100	9100	0
265	20240531	150900	229158060	9100	9100	9100	9100	1
266	20240531	150800	229148960	9140	9140	9140	9140	19
267	20240531	150700	228975300	9140	9120	9140	9120	75
268	20240531	150600	228291200	9100	9120	9120	9100	3
269	20240531	150500	228263860	9140	9140	9140	9140	0
270	20240531	150400	228263860	9140	9140	9140	9140	0
271	20240531	150300	228263860	9140	9140	9140	9140	58
272	20240531	150200	227733740	9130	9130	9130	9130	0
273	20240531	150100	227733740	9130	9130	9130	9130	132
274	20240531	150000	226528580	9150	9150	9150	9150	0
275	20240531	145900	226528580	9150	9150	9150	9150	0
276	20240531	145800	226528580	9150	9150	9150	9150	0
277	20240531	145700	226528580	9150	9150	9150	9150	0
278	20240531	145600	226528580	9150	9150	9150	9150	0
279	20240531	145500	226528580	9150	9150	9150	9150	0
280	20240531	145400	226528580	9150	9150	9150	9150	0
281	20240531	145300	226528580	9150	9150	9150	9150	0
282	20240531	145200	226528580	9150	9150	9150	9150	0
283	20240531	145100	226528580	9150	9150	9150	9150	0
284	20240531	145000	226528580	9150	9150	9150	9150	0
285	20240531	144900	226528580	9150	9150	9150	9150	0
286	20240531	144800	226528580	9150	9150	9150	9150	0
287	20240531	144700	226528580	9150	9150	9150	9150	100
288	20240531	144600	225613580	9150	9150	9150	9150	2
289	20240531	144500	225595280	9160	9160	9160	9160	0
290	20240531	144400	225595280	9160	9160	9160	9160	0
291	20240531	144300	225595280	9160	9130	9160	9130	4
292	20240531	144200	225558720	9130	9130	9130	9130	0
293	20240531	144100	225558720	9130	9110	9130	9110	157
294	20240531	144000	224126880	9110	9110	9110	9110	4
295	20240531	143900	224090440	9110	9110	9110	9110	100
296	20240531	143800	223179440	9110	9110	9110	9110	0
297	20240531	143700	223179440	9110	9140	9150	9110	562
298	20240531	143600	218055550	9110	9110	9110	9110	205
299	20240531	143500	216188000	9100	9100	9100	9100	0
300	20240531	143400	216188000	9100	9100	9100	9100	45
301	20240531	143300	215778500	9110	9110	9110	9110	0
302	20240531	143200	215778500	9110	9110	9110	9110	0
303	20240531	143100	215778500	9110	9110	9110	9110	0
304	20240531	143000	215778500	9110	9110	9110	9110	0
305	20240531	142900	215778500	9110	9110	9110	9110	0
306	20240531	142800	215778500	9110	9110	9110	9110	0
307	20240531	142700	215778500	9110	9100	9110	9100	1977
308	20240531	142600	197787790	9100	9110	9110	9100	662
309	20240531	142500	191762880	9140	9140	9140	9140	0
310	20240531	142400	191762880	9140	9140	9140	9140	0
311	20240531	142300	191762880	9140	9140	9140	9140	1
312	20240531	142200	191753740	9110	9110	9110	9110	40
313	20240531	142100	191389340	9100	9100	9100	9100	0
314	20240531	142000	191389340	9100	9100	9100	9100	17
315	20240531	141900	191234640	9100	9100	9100	9100	2
316	20240531	141800	191216440	9100	9100	9100	9100	0
317	20240531	141700	191216440	9100	9100	9100	9100	0
318	20240531	141600	191216440	9100	9100	9100	9100	0
319	20240531	141500	191216440	9100	9120	9120	9100	204
320	20240531	141400	189358070	9140	9140	9140	9140	0
321	20240531	141300	189358070	9140	9140	9140	9140	0
322	20240531	141200	189358070	9140	9140	9140	9140	0
323	20240531	141100	189358070	9140	9140	9140	9140	0
324	20240531	141000	189358070	9140	9140	9140	9140	16
325	20240531	140900	189211830	9150	9150	9150	9150	0
326	20240531	140800	189211830	9150	9150	9150	9150	0
327	20240531	140700	189211830	9150	9150	9150	9150	10
328	20240531	140600	189120330	9150	9140	9150	9120	34
329	20240531	140500	188810190	9120	9120	9120	9120	0
330	20240531	140400	188810190	9120	9120	9120	9120	0
331	20240531	140300	188810190	9120	9120	9120	9120	0
332	20240531	140200	188810190	9120	9120	9120	9120	0
333	20240531	140100	188810190	9120	9120	9120	9120	1
334	20240531	140000	188801070	9150	9150	9150	9150	409
335	20240531	135900	185058720	9160	9160	9160	9160	0
336	20240531	135800	185058720	9160	9160	9160	9160	0
337	20240531	135700	185058720	9160	9160	9160	9160	0
338	20240531	135600	185058720	9160	9130	9160	9130	134
339	20240531	135500	183833600	9130	9130	9130	9130	181
340	20240531	135400	182181070	9150	9150	9150	9150	0
341	20240531	135300	182181070	9150	9150	9150	9150	0
342	20240531	135200	182181070	9150	9150	9150	9150	1
343	20240531	135100	182171920	9100	9100	9100	9100	0
344	20240531	135000	182171920	9100	9100	9100	9100	0
345	20240531	134900	182171920	9100	9100	9100	9100	0
346	20240531	134800	182171920	9100	9100	9100	9100	0
347	20240531	134700	182171920	9100	9100	9100	9100	0
348	20240531	134600	182171920	9100	9100	9100	9100	0
349	20240531	134500	182171920	9100	9100	9100	9100	0
350	20240531	134400	182171920	9100	9100	9100	9100	0
351	20240531	134300	182171920	9100	9100	9100	9100	109
352	20240531	134200	181180020	9100	9100	9100	9100	0
353	20240531	134100	181180020	9100	9100	9100	9100	0
354	20240531	134000	181180020	9100	9100	9100	9100	22
355	20240531	133900	180979820	9100	9100	9100	9100	0
356	20240531	133800	180979820	9100	9100	9100	9100	89
357	20240531	133700	180169920	9100	9100	9100	9100	0
358	20240531	133600	180169920	9100	9100	9100	9100	0
359	20240531	133500	180169920	9100	9100	9100	9100	0
360	20240531	133400	180169920	9100	9100	9100	9100	330
361	20240531	133300	177166920	9150	9150	9150	9150	0
362	20240531	133200	177166920	9150	9150	9150	9150	0
363	20240531	133100	177166920	9150	9110	9150	9110	201
364	20240531	133000	175330330	9100	9100	9100	9100	80
365	20240531	132900	174602330	9090	9090	9090	9090	0
366	20240531	132800	174602330	9090	9090	9090	9090	0
367	20240531	132700	174602330	9090	9090	9090	9090	0
368	20240531	132600	174602330	9090	9090	9090	9090	0
369	20240531	132500	174602330	9090	9090	9090	9090	0
370	20240531	132400	174602330	9090	9090	9090	9090	0
371	20240531	132300	174602330	9090	9090	9090	9090	0
372	20240531	132200	174602330	9090	9090	9090	9090	0
373	20240531	132100	174602330	9090	9090	9090	9090	0
374	20240531	132000	174602330	9090	9090	9090	9090	0
375	20240531	131900	174602330	9090	9090	9090	9090	0
376	20240531	131800	174602330	9090	9090	9090	9090	0
377	20240531	131700	174602330	9090	9090	9090	9090	0
378	20240531	131600	174602330	9090	9090	9090	9090	14
379	20240531	131500	174475070	9090	9090	9090	9090	0
380	20240531	131400	174475070	9090	9090	9090	9090	3
381	20240531	131300	174447800	9100	9100	9100	9100	0
382	20240531	131200	174447800	9100	9100	9100	9100	0
383	20240531	131100	174447800	9100	9100	9100	9100	10
384	20240531	131000	174356800	9090	9090	9090	9090	0
385	20240531	130900	174356800	9090	9090	9090	9090	57
386	20240531	130800	173838670	9090	9090	9090	9090	0
387	20240531	130700	173838670	9090	9090	9090	9090	0
388	20240531	130600	173838670	9090	9090	9090	9090	0
389	20240531	130500	173838670	9090	9090	9090	9090	0
390	20240531	130400	173838670	9090	9090	9090	9090	0
391	20240531	130300	173838670	9090	9090	9090	9090	0
392	20240531	130200	173838670	9090	9090	9090	9090	0
393	20240531	130100	173838670	9090	9090	9090	9090	0
394	20240531	130000	173838670	9090	9090	9090	9090	19
395	20240531	125900	173665960	9100	9100	9100	9100	0
396	20240531	125800	173665960	9100	9100	9100	9100	0
397	20240531	125700	173665960	9100	9100	9100	9100	10
398	20240531	125600	173574960	9090	9090	9090	9090	0
399	20240531	125500	173574960	9090	9090	9090	9090	19
400	20240531	125400	173402250	9090	9090	9090	9090	0
401	20240531	125300	173402250	9090	9090	9090	9090	4
402	20240531	125200	173365890	9090	9090	9090	9090	3
403	20240531	125100	173338620	9090	9090	9090	9090	6
404	20240531	125000	173284080	9090	9090	9090	9090	1
405	20240531	124900	173274990	9090	9090	9090	9090	0
406	20240531	124800	173274990	9090	9090	9090	9090	30
407	20240531	124700	173002290	9090	9090	9090	9090	12
408	20240531	124600	172893210	9100	9110	9110	9100	252
409	20240531	124500	170599870	9130	9130	9130	9130	2
410	20240531	124400	170581610	9100	9120	9120	9100	29
411	20240531	124300	170317610	9120	9120	9120	9120	0
412	20240531	124200	170317610	9120	9120	9120	9120	0
413	20240531	124100	170317610	9120	9120	9120	9120	0
414	20240531	124000	170317610	9120	9120	9120	9120	0
415	20240531	123900	170317610	9120	9120	9120	9120	81
416	20240531	123800	169578890	9140	9140	9140	9140	0
417	20240531	123700	169578890	9140	9140	9140	9140	0
418	20240531	123600	169578890	9140	9140	9140	9140	0
419	20240531	123500	169578890	9140	9140	9140	9140	0
420	20240531	123400	169578890	9140	9140	9140	9140	50
421	20240531	123300	169121890	9140	9140	9140	9140	102
422	20240531	123200	168189610	9140	9140	9140	9140	39
423	20240531	123100	167833150	9100	9100	9100	9100	0
424	20240531	123000	167833150	9100	9100	9100	9100	0
425	20240531	122900	167833150	9100	9100	9100	9100	0
426	20240531	122800	167833150	9100	9100	9100	9100	0
427	20240531	122700	167833150	9100	9100	9100	9100	0
428	20240531	122600	167833150	9100	9100	9100	9100	1
429	20240531	122500	167824050	9100	9100	9100	9100	0
430	20240531	122400	167824050	9100	9100	9100	9100	0
431	20240531	122300	167824050	9100	9100	9100	9100	0
432	20240531	122200	167824050	9100	9100	9100	9100	0
433	20240531	122100	167824050	9100	9100	9100	9100	0
434	20240531	122000	167824050	9100	9100	9100	9100	0
435	20240531	121900	167824050	9100	9100	9100	9100	0
436	20240531	121800	167824050	9100	9100	9100	9100	0
437	20240531	121700	167824050	9100	9100	9100	9100	0
438	20240531	121600	167824050	9100	9100	9100	9100	0
439	20240531	121500	167824050	9100	9100	9100	9100	0
440	20240531	121400	167824050	9100	9100	9100	9100	0
441	20240531	121300	167824050	9100	9100	9100	9100	0
442	20240531	121200	167824050	9100	9100	9100	9100	0
443	20240531	121100	167824050	9100	9100	9100	9100	0
444	20240531	121000	167824050	9100	9100	9100	9100	0
445	20240531	120900	167824050	9100	9100	9100	9100	0
446	20240531	120800	167824050	9100	9100	9100	9100	0
447	20240531	120700	167824050	9100	9100	9100	9100	0
448	20240531	120600	167824050	9100	9100	9100	9100	7
449	20240531	120500	167760350	9100	9100	9100	9100	2
450	20240531	120400	167742150	9140	9140	9140	9140	0
451	20240531	120300	167742150	9140	9140	9140	9140	0
452	20240531	120200	167742150	9140	9140	9140	9140	10
453	20240531	120100	167650750	9140	9140	9140	9140	0
454	20240531	120000	167650750	9140	9130	9140	9100	41
455	20240531	115900	167277190	9100	9100	9100	9100	0
456	20240531	115800	167277190	9100	9100	9100	9100	0
457	20240531	115700	167277190	9100	9100	9100	9100	0
458	20240531	115600	167277190	9100	9100	9100	9100	0
459	20240531	115500	167277190	9100	9100	9100	9100	0
460	20240531	115400	167277190	9100	9100	9100	9100	0
461	20240531	115300	167277190	9100	9100	9100	9100	0
462	20240531	115200	167277190	9100	9100	9100	9100	1
463	20240531	115100	167268090	9100	9100	9100	9100	0
464	20240531	115000	167268090	9100	9100	9100	9100	0
465	20240531	114900	167268090	9100	9100	9100	9100	0
466	20240531	114800	167268090	9100	9100	9100	9100	0
467	20240531	114700	167268090	9100	9100	9100	9100	0
468	20240531	114600	167268090	9100	9100	9100	9100	4
469	20240531	114500	167231690	9100	9100	9100	9100	0
470	20240531	114400	167231690	9100	9100	9100	9100	0
471	20240531	114300	167231690	9100	9100	9100	9100	0
472	20240531	114200	167231690	9100	9100	9100	9100	0
473	20240531	114100	167231690	9100	9090	9100	9090	57
474	20240531	114000	166713360	9140	9090	9140	9090	62
475	20240531	113900	166149630	9100	9100	9100	9100	0
476	20240531	113800	166149630	9100	9100	9100	9100	0
477	20240531	113700	166149630	9100	9100	9100	9100	0
478	20240531	113600	166149630	9100	9100	9100	9100	0
479	20240531	113500	166149630	9100	9100	9100	9100	0
480	20240531	113400	166149630	9100	9100	9100	9100	1
481	20240531	113300	166140530	9100	9100	9100	9100	0
482	20240531	113200	166140530	9100	9100	9100	9090	152
483	20240531	113100	164758740	9100	9100	9100	9100	117
484	20240531	113000	163694040	9100	9090	9100	9090	167
485	20240531	112900	162175930	9140	9140	9140	9140	0
486	20240531	112800	162175930	9140	9140	9140	9140	0
487	20240531	112700	162175930	9140	9080	9140	9080	44
488	20240531	112600	161776110	9080	9080	9080	9080	595
489	20240531	112500	156373510	9080	9080	9080	9080	0
490	20240531	112400	156373510	9080	9110	9110	9080	1105
491	20240531	112300	146319290	9120	9120	9120	9120	0
492	20240531	112200	146319290	9120	9120	9120	9120	0
493	20240531	112100	146319290	9120	9120	9120	9120	11
494	20240531	112000	146218970	9120	9120	9120	9120	0
495	20240531	111900	146218970	9120	9120	9120	9120	0
496	20240531	111800	146218970	9120	9120	9120	9120	0
497	20240531	111700	146218970	9120	9120	9120	9120	0
498	20240531	111600	146218970	9120	9120	9120	9120	0
499	20240531	111500	146218970	9120	9120	9120	9120	0
500	20240531	111400	146218970	9120	9120	9120	9120	0
501	20240531	111300	146218970	9120	9120	9120	9120	0
502	20240531	111200	146218970	9120	9120	9120	9120	0
503	20240531	111100	146218970	9120	9120	9120	9120	0
504	20240531	111000	146218970	9120	9120	9120	9120	0
505	20240531	110900	146218970	9120	9120	9120	9120	0
506	20240531	110800	146218970	9120	9120	9120	9120	50
507	20240531	110700	145762970	9120	9120	9120	9120	5
508	20240531	110600	145717370	9140	9140	9140	9140	0
509	20240531	110500	145717370	9140	9140	9140	9140	0
510	20240531	110400	145717370	9140	9140	9140	9140	0
511	20240531	110300	145717370	9140	9140	9140	9140	0
512	20240531	110200	145717370	9140	9140	9140	9140	0
513	20240531	110100	145717370	9140	9140	9140	9140	0
514	20240531	110000	145717370	9140	9140	9140	9140	1
515	20240531	105900	145708230	9120	9120	9120	9120	0
516	20240531	105800	145708230	9120	9120	9120	9120	0
517	20240531	105700	145708230	9120	9120	9120	9120	2
518	20240531	105600	145689990	9120	9120	9120	9120	0
519	20240531	105500	145689990	9120	9120	9120	9120	0
520	20240531	105400	145689990	9120	9120	9120	9120	0
521	20240531	105300	145689990	9120	9120	9120	9120	0
522	20240531	105200	145689990	9120	9120	9120	9120	0
523	20240531	105100	145689990	9120	9120	9120	9120	2
524	20240531	105000	145671750	9120	9120	9120	9120	0
525	20240531	104900	145671750	9120	9120	9120	9120	0
526	20240531	104800	145671750	9120	9100	9120	9100	432
527	20240531	104700	141739110	9100	9100	9100	9100	260
528	20240531	104600	139373110	9100	9100	9100	9100	0
529	20240531	104500	139373110	9100	9100	9100	9100	0
530	20240531	104400	139373110	9100	9100	9100	9100	5
531	20240531	104300	139327610	9090	9090	9090	9090	0
532	20240531	104200	139327610	9090	9090	9090	9090	0
533	20240531	104100	139327610	9090	9090	9090	9090	0
534	20240531	104000	139327610	9090	9090	9090	9090	1
535	20240531	103900	139318520	9090	9090	9090	9090	0
536	20240531	103800	139318520	9090	9100	9100	9090	59
537	20240531	103700	138782200	9110	9110	9110	9110	1
538	20240531	103600	138773090	9080	9080	9080	9080	0
539	20240531	103500	138773090	9080	9080	9080	9080	0
540	20240531	103400	138773090	9080	9090	9090	9080	70
541	20240531	103300	138136870	9090	9090	9090	9090	213
542	20240531	103200	136200700	9100	9100	9100	9100	4
543	20240531	103100	136164300	9120	9120	9120	9120	47
544	20240531	103000	135735660	9140	9140	9140	9140	53
545	20240531	102900	135251240	9140	9140	9140	9140	91
546	20240531	102800	134419500	9140	9140	9140	9140	0
547	20240531	102700	134419500	9140	9140	9140	9140	3
548	20240531	102600	134392080	9140	9140	9140	9140	10
549	20240531	102500	134300680	9140	9140	9140	9140	0
550	20240531	102400	134300680	9140	9140	9140	9140	74
551	20240531	102300	133624320	9150	9150	9150	9150	7
552	20240531	102200	133560270	9150	9150	9150	9150	19
553	20240531	102100	133386420	9160	9160	9160	9160	1
554	20240531	102000	133377260	9150	9150	9150	9150	3
555	20240531	101900	133349810	9150	9150	9150	9150	22
556	20240531	101800	133148510	9150	9150	9150	9150	93
557	20240531	101700	132297560	9150	9160	9160	9150	163
558	20240531	101600	130805660	9160	9160	9160	9160	33
559	20240531	101500	130503380	9200	9200	9200	9200	0
560	20240531	101400	130503380	9200	9200	9200	9200	0
561	20240531	101300	130503380	9200	9200	9200	9200	0
562	20240531	101200	130503380	9200	9200	9200	9200	5
563	20240531	101100	130457380	9200	9200	9200	9200	0
564	20240531	101000	130457380	9200	9200	9200	9200	0
565	20240531	100900	130457380	9200	9200	9200	9200	71
566	20240531	100800	129804180	9210	9210	9210	9210	25
567	20240531	100700	129573930	9200	9190	9200	9190	50
568	20240531	100600	129113970	9190	9190	9190	9190	2
569	20240531	100500	129095590	9200	9200	9200	9200	3
570	20240531	100400	129067990	9200	9200	9200	9200	0
571	20240531	100300	129067990	9200	9180	9200	9180	42
572	20240531	100200	128681970	9180	9170	9190	9170	997
573	20240531	100100	119529250	9170	9160	9170	9140	276
574	20240531	100000	117003570	9140	9110	9140	9110	207
575	20240531	095900	115112820	9110	9110	9110	9110	0
576	20240531	095800	115112820	9110	9110	9110	9110	0
577	20240531	095700	115112820	9110	9110	9110	9110	74
578	20240531	095600	114438680	9110	9110	9110	9110	13
579	20240531	095500	114320250	9090	9090	9090	9090	0
580	20240531	095400	114320250	9090	9090	9090	9090	136
581	20240531	095300	113084010	9090	9080	9090	9080	21
582	20240531	095200	112893320	9080	9090	9090	9080	11
583	20240531	095100	112793430	9080	9080	9090	9080	52
584	20240531	095000	112321260	9080	9080	9080	9080	0
585	20240531	094900	112321260	9080	9080	9080	9080	213
586	20240531	094800	110387220	9050	9050	9050	9050	0
587	20240531	094700	110387220	9050	9050	9050	9050	238
588	20240531	094600	108233320	9090	9090	9090	9090	97
589	20240531	094500	107351590	9050	9050	9060	9050	838
590	20240531	094400	99765900	9050	9050	9050	9050	210
591	20240531	094300	97865400	9050	9050	9050	9050	330
592	20240531	094200	94878900	9060	9060	9060	9060	125
593	20240531	094100	93746400	9060	9050	9060	9050	103
594	20240531	094000	92814220	9050	9050	9050	9050	0
595	20240531	093900	92814220	9050	9060	9060	9050	200
596	20240531	093800	91002660	9090	9060	9090	9060	95
597	20240531	093700	90141930	9060	9060	9060	9060	1
598	20240531	093600	90132870	9050	9050	9050	9050	277
599	20240531	093500	87626020	9040	9040	9040	9040	0
600	20240531	093400	87626020	9040	9040	9040	9040	460
601	20240531	093300	83467620	9050	9050	9050	9040	609
602	20240531	093200	77956560	9060	9060	9060	9060	44
603	20240531	093100	77557920	9070	9080	9080	9070	4
604	20240531	093000	77521620	9080	9080	9080	9070	105
605	20240531	092900	76569240	9070	9070	9070	9070	0
606	20240531	092800	76569240	9070	9060	9070	9060	24
607	20240531	092700	76351740	9080	9040	9080	9040	384
608	20240531	092600	72874990	9040	9040	9040	9030	753
609	20240531	092500	66068670	9050	9050	9050	9050	3
610	20240531	092400	66041520	9050	9050	9050	9050	320
611	20240531	092300	63145520	9050	9050	9050	9050	2
612	20240531	092200	63127420	9090	9090	9090	9090	171
613	20240531	092100	61573030	9120	9120	9120	9120	0
614	20240531	092000	61573030	9120	9040	9120	9040	746
615	20240531	091900	54800770	9040	9070	9070	9040	1033
616	20240531	091800	45452240	9090	9090	9090	9050	589
617	20240531	091700	40119990	9090	9090	9090	9090	20
618	20240531	091600	39938190	9090	9080	9090	9080	57
619	20240531	091500	39420230	9090	9050	9090	9050	15
620	20240531	091400	39284340	9030	9030	9030	9030	0
621	20240531	091300	39284340	9030	9030	9030	9030	49
622	20240531	091200	38841870	9020	9030	9030	9020	349
623	20240531	091100	35693510	9020	9050	9050	9020	375
624	20240531	091000	32305510	9030	9030	9030	9030	288
625	20240531	090900	29704870	9030	9030	9030	9030	61
626	20240531	090800	29154040	9100	9020	9100	9020	41
627	20240531	090700	28784120	9010	9040	9050	9010	1133
628	20240531	090600	18549550	9120	9040	9120	9040	744
629	20240531	090500	11804400	9050	9050	9050	9050	127
630	20240531	090400	10655050	9050	9120	9120	9050	229
631	20240531	090300	8582340	9070	9080	9120	9070	110
632	20240531	090200	7582660	9090	9120	9120	9070	355
633	20240531	090100	4356310	9120	9260	9260	9120	315
634	20240531	090000	1455350	9250	9270	9270	9250	157