KissMeData/192410/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203600	295483890	9800	9800	9800	9800	1124
3	20240531	203500	295483890	9800	9800	9800	9800	0
4	20240531	203400	295483890	9800	9800	9800	9800	0
5	20240531	203300	295483890	9800	9800	9800	9800	0
6	20240531	203200	295483890	9800	9800	9800	9800	0
7	20240531	203100	295483890	9800	9800	9800	9800	0
8	20240531	203000	295483890	9800	9800	9800	9800	0
9	20240531	202900	295483890	9800	9800	9800	9800	0
10	20240531	202800	295483890	9800	9800	9800	9800	0
11	20240531	202700	295483890	9800	9800	9800	9800	0
12	20240531	202600	295483890	9800	9800	9800	9800	0
13	20240531	202500	295483890	9800	9800	9800	9800	0
14	20240531	202400	295483890	9800	9800	9800	9800	0
15	20240531	202300	295483890	9800	9800	9800	9800	0
16	20240531	202200	295483890	9800	9800	9800	9800	0
17	20240531	202100	295483890	9800	9800	9800	9800	0
18	20240531	202000	295483890	9800	9800	9800	9800	0
19	20240531	201900	295483890	9800	9800	9800	9800	0
20	20240531	201800	295483890	9800	9800	9800	9800	0
21	20240531	201700	295483890	9800	9800	9800	9800	0
22	20240531	201600	295483890	9800	9800	9800	9800	0
23	20240531	201500	295483890	9800	9800	9800	9800	0
24	20240531	201400	295483890	9800	9800	9800	9800	0
25	20240531	201300	295483890	9800	9800	9800	9800	0
26	20240531	201200	295483890	9800	9800	9800	9800	0
27	20240531	201100	295483890	9800	9800	9800	9800	0
28	20240531	201000	295483890	9800	9800	9800	9800	0
29	20240531	200900	295483890	9800	9800	9800	9800	0
30	20240531	200800	295483890	9800	9800	9800	9800	0
31	20240531	200700	295483890	9800	9800	9800	9800	0
32	20240531	200600	295483890	9800	9800	9800	9800	1124
33	20240531	200500	295483890	9800	9800	9800	9800	0
34	20240531	200400	295483890	9800	9800	9800	9800	0
35	20240531	200300	295483890	9800	9800	9800	9800	0
36	20240531	200200	295483890	9800	9800	9800	9800	0
37	20240531	200100	295483890	9800	9800	9800	9800	0
38	20240531	200000	295483890	9800	9800	9800	9800	0
39	20240531	195900	295483890	9800	9800	9800	9800	0
40	20240531	195800	295483890	9800	9800	9800	9800	0
41	20240531	195700	295483890	9800	9800	9800	9800	0
42	20240531	195600	295483890	9800	9800	9800	9800	0
43	20240531	195500	295483890	9800	9800	9800	9800	0
44	20240531	195400	295483890	9800	9800	9800	9800	0
45	20240531	195300	295483890	9800	9800	9800	9800	0
46	20240531	195200	295483890	9800	9800	9800	9800	0
47	20240531	195100	295483890	9800	9800	9800	9800	0
48	20240531	195000	295483890	9800	9800	9800	9800	0
49	20240531	194900	295483890	9800	9800	9800	9800	0
50	20240531	194800	295483890	9800	9800	9800	9800	0
51	20240531	194700	295483890	9800	9800	9800	9800	0
52	20240531	194600	295483890	9800	9800	9800	9800	0
53	20240531	194500	295483890	9800	9800	9800	9800	0
54	20240531	194400	295483890	9800	9800	9800	9800	0
55	20240531	194300	295483890	9800	9800	9800	9800	0
56	20240531	194200	295483890	9800	9800	9800	9800	0
57	20240531	194100	295483890	9800	9800	9800	9800	0
58	20240531	194000	295483890	9800	9800	9800	9800	0
59	20240531	193900	295483890	9800	9800	9800	9800	0
60	20240531	193800	295483890	9800	9800	9800	9800	0
61	20240531	193700	295483890	9800	9800	9800	9800	0
62	20240531	193600	295483890	9800	9800	9800	9800	1124
63	20240531	193500	295483890	9800	9800	9800	9800	0
64	20240531	193400	295483890	9800	9800	9800	9800	0
65	20240531	193300	295483890	9800	9800	9800	9800	0
66	20240531	193200	295483890	9800	9800	9800	9800	0
67	20240531	193100	295483890	9800	9800	9800	9800	0
68	20240531	193000	295483890	9800	9800	9800	9800	0
69	20240531	192900	295483890	9800	9800	9800	9800	0
70	20240531	192800	295483890	9800	9800	9800	9800	0
71	20240531	192700	295483890	9800	9800	9800	9800	0
72	20240531	192600	295483890	9800	9800	9800	9800	0
73	20240531	192500	295483890	9800	9800	9800	9800	0
74	20240531	192400	295483890	9800	9800	9800	9800	0
75	20240531	192300	295483890	9800	9800	9800	9800	0
76	20240531	192200	295483890	9800	9800	9800	9800	0
77	20240531	192100	295483890	9800	9800	9800	9800	0
78	20240531	192000	295483890	9800	9800	9800	9800	0
79	20240531	191900	295483890	9800	9800	9800	9800	0
80	20240531	191800	295483890	9800	9800	9800	9800	0
81	20240531	191700	295483890	9800	9800	9800	9800	0
82	20240531	191600	295483890	9800	9800	9800	9800	0
83	20240531	191500	295483890	9800	9800	9800	9800	0
84	20240531	191400	295483890	9800	9800	9800	9800	0
85	20240531	191300	295483890	9800	9800	9800	9800	0
86	20240531	191200	295483890	9800	9800	9800	9800	0
87	20240531	191100	295483890	9800	9800	9800	9800	0
88	20240531	191000	295483890	9800	9800	9800	9800	0
89	20240531	190900	295483890	9800	9800	9800	9800	0
90	20240531	190800	295483890	9800	9800	9800	9800	0
91	20240531	190700	295483890	9800	9800	9800	9800	0
92	20240531	190600	295483890	9800	9800	9800	9800	1124
93	20240531	190500	295483890	9800	9800	9800	9800	0
94	20240531	190400	295483890	9800	9800	9800	9800	0
95	20240531	190300	295483890	9800	9800	9800	9800	0
96	20240531	190200	295483890	9800	9800	9800	9800	0
97	20240531	190100	295483890	9800	9800	9800	9800	0
98	20240531	190000	295483890	9800	9800	9800	9800	0
99	20240531	185900	295483890	9800	9800	9800	9800	0
100	20240531	185800	295483890	9800	9800	9800	9800	0
101	20240531	185700	295483890	9800	9800	9800	9800	0
102	20240531	185600	295483890	9800	9800	9800	9800	0
103	20240531	185500	295483890	9800	9800	9800	9800	0
104	20240531	185400	295483890	9800	9800	9800	9800	0
105	20240531	185300	295483890	9800	9800	9800	9800	0
106	20240531	185200	295483890	9800	9800	9800	9800	0
107	20240531	185100	295483890	9800	9800	9800	9800	0
108	20240531	185000	295483890	9800	9800	9800	9800	0
109	20240531	184900	295483890	9800	9800	9800	9800	0
110	20240531	184800	295483890	9800	9800	9800	9800	0
111	20240531	184700	295483890	9800	9800	9800	9800	0
112	20240531	184600	295483890	9800	9800	9800	9800	0
113	20240531	184500	295483890	9800	9800	9800	9800	0
114	20240531	184400	295483890	9800	9800	9800	9800	0
115	20240531	184300	295483890	9800	9800	9800	9800	0
116	20240531	184200	295483890	9800	9800	9800	9800	0
117	20240531	184100	295483890	9800	9800	9800	9800	0
118	20240531	184000	295483890	9800	9800	9800	9800	0
119	20240531	183900	295483890	9800	9800	9800	9800	0
120	20240531	183800	295483890	9800	9800	9800	9800	0
121	20240531	183700	295483890	9800	9800	9800	9800	0
122	20240531	183600	295483890	9800	9800	9800	9800	1124
123	20240531	183500	295483890	9800	9800	9800	9800	0
124	20240531	183400	295483890	9800	9800	9800	9800	0
125	20240531	183300	295483890	9800	9800	9800	9800	0
126	20240531	183200	295483890	9800	9800	9800	9800	0
127	20240531	183100	295483890	9800	9800	9800	9800	0
128	20240531	183000	295483890	9800	9800	9800	9800	0
129	20240531	182900	295483890	9800	9800	9800	9800	0
130	20240531	182800	295483890	9800	9800	9800	9800	0
131	20240531	182700	295483890	9800	9800	9800	9800	0
132	20240531	182600	295483890	9800	9800	9800	9800	0
133	20240531	182500	295483890	9800	9800	9800	9800	0
134	20240531	182400	295483890	9800	9800	9800	9800	0
135	20240531	182300	295483890	9800	9800	9800	9800	0
136	20240531	182200	295483890	9800	9800	9800	9800	0
137	20240531	182100	295483890	9800	9800	9800	9800	0
138	20240531	182000	295483890	9800	9800	9800	9800	0
139	20240531	181900	295483890	9800	9800	9800	9800	0
140	20240531	181800	295483890	9800	9800	9800	9800	0
141	20240531	181700	295483890	9800	9800	9800	9800	0
142	20240531	181600	295483890	9800	9800	9800	9800	0
143	20240531	181500	295483890	9800	9800	9800	9800	0
144	20240531	181400	295483890	9800	9800	9800	9800	0
145	20240531	181300	295483890	9800	9800	9800	9800	0
146	20240531	181200	295483890	9800	9800	9800	9800	0
147	20240531	181100	295483890	9800	9800	9800	9800	0
148	20240531	181000	295483890	9800	9800	9800	9800	0
149	20240531	180900	295483890	9800	9800	9800	9800	0
150	20240531	180800	295483890	9800	9800	9800	9800	0
151	20240531	180700	295483890	9800	9800	9800	9800	0
152	20240531	180600	295483890	9800	9800	9800	9800	1124
153	20240531	180500	295483890	9800	9800	9800	9800	0
154	20240531	180400	295483890	9800	9800	9800	9800	0
155	20240531	180300	295483890	9800	9800	9800	9800	0
156	20240531	180200	295483890	9800	9800	9800	9800	0
157	20240531	180100	295483890	9800	9800	9800	9800	0
158	20240531	180000	295483890	9800	9800	9800	9800	0
159	20240531	175900	295483890	9800	9800	9800	9800	0
160	20240531	175800	295483890	9800	9800	9800	9800	0
161	20240531	175700	295483890	9800	9800	9800	9800	0
162	20240531	175600	295483890	9800	9800	9800	9800	0
163	20240531	175500	295483890	9800	9800	9800	9800	0
164	20240531	175400	295483890	9800	9800	9800	9800	0
165	20240531	175300	295483890	9800	9800	9800	9800	0
166	20240531	175200	295483890	9800	9800	9800	9800	0
167	20240531	175100	295483890	9800	9800	9800	9800	0
168	20240531	175000	295483890	9800	9800	9800	9800	0
169	20240531	174900	295483890	9800	9800	9800	9800	0
170	20240531	174800	295483890	9800	9800	9800	9800	0
171	20240531	174700	295483890	9800	9800	9800	9800	0
172	20240531	174600	295483890	9800	9800	9800	9800	0
173	20240531	174500	295483890	9800	9800	9800	9800	0
174	20240531	174400	295483890	9800	9800	9800	9800	0
175	20240531	174300	295483890	9800	9800	9800	9800	0
176	20240531	174200	295483890	9800	9800	9800	9800	0
177	20240531	174100	295483890	9800	9800	9800	9800	0
178	20240531	174000	295483890	9800	9800	9800	9800	0
179	20240531	173900	295483890	9800	9800	9800	9800	0
180	20240531	173800	295483890	9800	9800	9800	9800	0
181	20240531	173700	295483890	9800	9800	9800	9800	0
182	20240531	173600	295483890	9800	9800	9800	9800	1124
183	20240531	173500	295483890	9800	9800	9800	9800	0
184	20240531	173400	295483890	9800	9800	9800	9800	0
185	20240531	173300	295483890	9800	9800	9800	9800	0
186	20240531	173200	295483890	9800	9800	9800	9800	0
187	20240531	173100	295483890	9800	9800	9800	9800	0
188	20240531	173000	295483890	9800	9800	9800	9800	0
189	20240531	172900	295483890	9800	9800	9800	9800	0
190	20240531	172800	295483890	9800	9800	9800	9800	0
191	20240531	172700	295483890	9800	9800	9800	9800	0
192	20240531	172600	295483890	9800	9800	9800	9800	0
193	20240531	172500	295483890	9800	9800	9800	9800	0
194	20240531	172400	295483890	9800	9800	9800	9800	0
195	20240531	172300	295483890	9800	9800	9800	9800	0
196	20240531	172200	295483890	9800	9800	9800	9800	0
197	20240531	172100	295483890	9800	9800	9800	9800	0
198	20240531	172000	295483890	9800	9800	9800	9800	0
199	20240531	171900	295483890	9800	9800	9800	9800	0
200	20240531	171800	295483890	9800	9800	9800	9800	0
201	20240531	171700	295483890	9800	9800	9800	9800	0
202	20240531	171600	295483890	9800	9800	9800	9800	0
203	20240531	171500	295483890	9800	9800	9800	9800	0
204	20240531	171400	295483890	9800	9800	9800	9800	0
205	20240531	171300	295483890	9800	9800	9800	9800	0
206	20240531	171200	295483890	9800	9800	9800	9800	0
207	20240531	171100	295483890	9800	9800	9800	9800	0
208	20240531	171000	295483890	9800	9800	9800	9800	0
209	20240531	170900	295483890	9800	9800	9800	9800	0
210	20240531	170800	295483890	9800	9800	9800	9800	0
211	20240531	170700	295483890	9800	9800	9800	9800	0
212	20240531	170600	295483890	9800	9800	9800	9800	1124
213	20240531	170500	295483890	9800	9800	9800	9800	0
214	20240531	170400	295483890	9800	9800	9800	9800	0
215	20240531	170300	295483890	9800	9800	9800	9800	0
216	20240531	170200	295483890	9800	9800	9800	9800	0
217	20240531	170100	295483890	9800	9800	9800	9800	0
218	20240531	170000	295483890	9800	9800	9800	9800	0
219	20240531	165900	295483890	9800	9800	9800	9800	0
220	20240531	165800	295483890	9800	9800	9800	9800	0
221	20240531	165700	295483890	9800	9800	9800	9800	0
222	20240531	165600	295483890	9800	9800	9800	9800	0
223	20240531	165500	295483890	9800	9800	9800	9800	0
224	20240531	165400	295483890	9800	9800	9800	9800	0
225	20240531	165300	295483890	9800	9800	9800	9800	0
226	20240531	165200	295483890	9800	9800	9800	9800	0
227	20240531	165100	295483890	9800	9800	9800	9800	0
228	20240531	165000	295483890	9800	9800	9800	9800	0
229	20240531	164900	295483890	9800	9800	9800	9800	0
230	20240531	164800	295483890	9800	9800	9800	9800	0
231	20240531	164700	295483890	9800	9800	9800	9800	0
232	20240531	164600	295483890	9800	9800	9800	9800	0
233	20240531	164500	295483890	9800	9800	9800	9800	0
234	20240531	164400	295483890	9800	9800	9800	9800	0
235	20240531	164300	295483890	9800	9800	9800	9800	0
236	20240531	164200	295483890	9800	9800	9800	9800	0
237	20240531	164100	295483890	9800	9800	9800	9800	0
238	20240531	164000	295483890	9800	9800	9800	9800	0
239	20240531	163900	295483890	9800	9800	9800	9800	0
240	20240531	163800	295483890	9800	9800	9800	9800	0
241	20240531	163700	295483890	9800	9800	9800	9800	0
242	20240531	163600	295483890	9800	9800	9800	9800	1124
243	20240531	163500	295483890	9800	9800	9800	9800	0
244	20240531	163400	295483890	9800	9800	9800	9800	0
245	20240531	163300	295483890	9800	9800	9800	9800	0
246	20240531	163200	295483890	9800	9800	9800	9800	0
247	20240531	163100	295483890	9800	9800	9800	9800	0
248	20240531	163000	295483890	9800	9800	9800	9800	0
249	20240531	162900	295483890	9800	9800	9800	9800	0
250	20240531	162800	295483890	9800	9800	9800	9800	0
251	20240531	162700	295483890	9800	9800	9800	9800	0
252	20240531	162600	295483890	9800	9800	9800	9800	0
253	20240531	162500	295483890	9800	9800	9800	9800	0
254	20240531	162400	295483890	9800	9800	9800	9800	0
255	20240531	162300	295483890	9800	9800	9800	9800	0
256	20240531	162200	295483890	9800	9800	9800	9800	0
257	20240531	162100	295483890	9800	9800	9800	9800	0
258	20240531	162000	295483890	9800	9800	9800	9800	0
259	20240531	161900	295483890	9800	9800	9800	9800	0
260	20240531	161800	295483890	9800	9800	9800	9800	0
261	20240531	161700	295483890	9800	9800	9800	9800	0
262	20240531	161600	295483890	9800	9800	9800	9800	0
263	20240531	161500	295483890	9800	9800	9800	9800	0
264	20240531	161400	295483890	9800	9800	9800	9800	0
265	20240531	161300	295483890	9800	9800	9800	9800	0
266	20240531	161200	295483890	9800	9800	9800	9800	0
267	20240531	161100	295483890	9800	9800	9800	9800	0
268	20240531	161000	295483890	9800	9800	9800	9800	0
269	20240531	160900	295483890	9800	9800	9800	9800	0
270	20240531	160800	295483890	9800	9800	9800	9800	0
271	20240531	160700	295483890	9800	9800	9800	9800	0
272	20240531	160600	295483890	9800	9800	9800	9800	1124
273	20240531	160500	295483890	9800	9800	9800	9800	0
274	20240531	160400	295483890	9800	9800	9800	9800	0
275	20240531	160300	295483890	9800	9800	9800	9800	0
276	20240531	160200	295483890	9800	9800	9800	9800	0
277	20240531	160100	295483890	9800	9800	9800	9800	0
278	20240531	160000	295483890	9800	9800	9800	9800	0
279	20240531	155900	295483890	9800	9800	9800	9800	0
280	20240531	155800	295483890	9800	9800	9800	9800	0
281	20240531	155700	295483890	9800	9800	9800	9800	0
282	20240531	155600	295483890	9800	9800	9800	9800	0
283	20240531	155500	295483890	9800	9800	9800	9800	0
284	20240531	155400	295483890	9800	9800	9800	9800	0
285	20240531	155300	295483890	9800	9800	9800	9800	0
286	20240531	155200	295483890	9800	9800	9800	9800	0
287	20240531	155100	295483890	9800	9800	9800	9800	0
288	20240531	155000	295483890	9800	9800	9800	9800	0
289	20240531	154900	295483890	9800	9800	9800	9800	0
290	20240531	154800	295483890	9800	9800	9800	9800	0
291	20240531	154700	295483890	9800	9800	9800	9800	0
292	20240531	154600	295483890	9800	9800	9800	9800	0
293	20240531	154500	295483890	9800	9800	9800	9800	0
294	20240531	154400	295483890	9800	9800	9800	9800	0
295	20240531	154300	295483890	9800	9800	9800	9800	0
296	20240531	154200	295483890	9800	9800	9800	9800	0
297	20240531	154100	295483890	9800	9800	9800	9800	0
298	20240531	154000	295483890	9800	9800	9800	9800	0
299	20240531	153900	295483890	9800	9800	9800	9800	0
300	20240531	153800	295483890	9800	9800	9800	9800	0
301	20240531	153700	295483890	9800	9800	9800	9800	0
302	20240531	153600	295483890	9800	9800	9800	9800	1124
303	20240531	153500	295483890	9800	9800	9800	9800	0
304	20240531	153400	295483890	9800	9800	9800	9800	0
305	20240531	153300	295483890	9800	9800	9800	9800	0
306	20240531	153200	295483890	9800	9800	9800	9800	0
307	20240531	153100	295483890	9800	9800	9800	9800	0
308	20240531	153000	295483890	9800	9800	9800	9800	1124
309	20240531	152900	284468690	9830	9830	9830	9830	0
310	20240531	152800	284468690	9830	9830	9830	9830	0
311	20240531	152700	284468690	9830	9830	9830	9830	0
312	20240531	152600	284468690	9830	9830	9830	9830	0
313	20240531	152500	284468690	9830	9830	9830	9830	0
314	20240531	152400	284468690	9830	9830	9830	9830	0
315	20240531	152300	284468690	9830	9830	9830	9830	0
316	20240531	152200	284468690	9830	9830	9830	9830	0
317	20240531	152100	284468690	9830	9830	9830	9830	0
318	20240531	152000	284468690	9830	9830	9830	9830	0
319	20240531	151900	284468690	9830	9830	9830	9830	1
320	20240531	151800	284458860	9820	9820	9820	9820	0
321	20240531	151700	284458860	9820	9820	9820	9820	8
322	20240531	151600	284380300	9820	9820	9820	9820	0
323	20240531	151500	284380300	9820	9820	9820	9820	11
324	20240531	151400	284272280	9820	9820	9820	9820	0
325	20240531	151300	284272280	9820	9820	9820	9820	0
326	20240531	151200	284272280	9820	9820	9820	9820	0
327	20240531	151100	284272280	9820	9820	9820	9820	0
328	20240531	151000	284272280	9820	9830	9830	9820	394
329	20240531	150900	280400640	9850	9850	9850	9850	0
330	20240531	150800	280400640	9850	9850	9850	9850	19
331	20240531	150700	280213490	9850	9850	9850	9850	0
332	20240531	150600	280213490	9850	9850	9850	9850	0
333	20240531	150500	280213490	9850	9850	9850	9850	0
334	20240531	150400	280213490	9850	9850	9850	9850	0
335	20240531	150300	280213490	9850	9850	9850	9850	634
336	20240531	150200	273968590	9850	9850	9850	9850	21
337	20240531	150100	273761740	9850	9850	9850	9850	0
338	20240531	150000	273761740	9850	9850	9850	9850	2
339	20240531	145900	273742040	9850	9850	9850	9850	16
340	20240531	145800	273584440	9840	9840	9840	9840	290
341	20240531	145700	270730840	9830	9830	9830	9830	34
342	20240531	145600	270396620	9800	9800	9800	9800	8
343	20240531	145500	270318220	9800	9800	9800	9800	0
344	20240531	145400	270318220	9800	9800	9800	9800	0
345	20240531	145300	270318220	9800	9800	9800	9800	0
346	20240531	145200	270318220	9800	9800	9800	9800	5
347	20240531	145100	270269220	9800	9800	9800	9800	0
348	20240531	145000	270269220	9800	9800	9800	9800	28
349	20240531	144900	269994820	9820	9820	9820	9820	15
350	20240531	144800	269847520	9820	9820	9820	9820	0
351	20240531	144700	269847520	9820	9820	9820	9820	0
352	20240531	144600	269847520	9820	9820	9820	9820	0
353	20240531	144500	269847520	9820	9820	9820	9820	7
354	20240531	144400	269778780	9820	9820	9820	9820	0
355	20240531	144300	269778780	9820	9820	9820	9820	0
356	20240531	144200	269778780	9820	9820	9820	9820	0
357	20240531	144100	269778780	9820	9820	9820	9820	0
358	20240531	144000	269778780	9820	9820	9820	9820	0
359	20240531	143900	269778780	9820	9820	9820	9820	0
360	20240531	143800	269778780	9820	9820	9820	9820	10
361	20240531	143700	269680580	9800	9800	9800	9800	31
362	20240531	143600	269376780	9800	9800	9800	9800	1
363	20240531	143500	269366980	9800	9820	9820	9800	6
364	20240531	143400	269308160	9820	9820	9820	9820	0
365	20240531	143300	269308160	9820	9820	9820	9820	45
366	20240531	143200	268866260	9800	9790	9800	9790	40
367	20240531	143100	268474460	9790	9790	9790	9790	0
368	20240531	143000	268474460	9790	9790	9790	9790	0
369	20240531	142900	268474460	9790	9790	9790	9790	0
370	20240531	142800	268474460	9790	9790	9790	9790	0
371	20240531	142700	268474460	9790	9790	9790	9790	0
372	20240531	142600	268474460	9790	9790	9790	9790	0
373	20240531	142500	268474460	9790	9790	9790	9790	0
374	20240531	142400	268474460	9790	9790	9790	9790	1
375	20240531	142300	268464670	9790	9790	9790	9790	89
376	20240531	142200	267593360	9820	9820	9820	9820	0
377	20240531	142100	267593360	9820	9820	9820	9820	57
378	20240531	142000	267033620	9820	9820	9820	9820	0
379	20240531	141900	267033620	9820	9820	9820	9820	0
380	20240531	141800	267033620	9820	9820	9820	9820	4
381	20240531	141700	266994340	9820	9820	9820	9820	0
382	20240531	141600	266994340	9820	9820	9820	9820	0
383	20240531	141500	266994340	9820	9820	9820	9820	0
384	20240531	141400	266994340	9820	9820	9820	9820	2
385	20240531	141300	266974700	9810	9810	9810	9810	0
386	20240531	141200	266974700	9810	9800	9810	9800	17
387	20240531	141100	266807940	9800	9800	9800	9800	0
388	20240531	141000	266807940	9800	9800	9800	9800	0
389	20240531	140900	266807940	9800	9800	9800	9800	0
390	20240531	140800	266807940	9800	9800	9800	9800	60
391	20240531	140700	266219940	9810	9810	9810	9810	0
392	20240531	140600	266219940	9810	9810	9810	9810	0
393	20240531	140500	266219940	9810	9810	9810	9810	100
394	20240531	140400	265238940	9810	9810	9810	9810	0
395	20240531	140300	265238940	9810	9810	9810	9800	217
396	20240531	140200	263110330	9810	9810	9810	9810	587
397	20240531	140100	257351860	9810	9810	9810	9810	0
398	20240531	140000	257351860	9810	9810	9810	9810	11
399	20240531	135900	257243950	9790	9790	9790	9790	31
400	20240531	135800	256940460	9790	9800	9800	9790	36
401	20240531	135700	256587970	9800	9700	9800	9700	1451
402	20240531	135600	242431430	9700	9680	9700	9680	143
403	20240531	135500	241044770	9680	9680	9680	9680	0
404	20240531	135400	241044770	9680	9680	9680	9680	0
405	20240531	135300	241044770	9680	9680	9680	9680	0
406	20240531	135200	241044770	9680	9680	9680	9680	0
407	20240531	135100	241044770	9680	9680	9680	9680	0
408	20240531	135000	241044770	9680	9680	9680	9680	0
409	20240531	134900	241044770	9680	9680	9680	9680	0
410	20240531	134800	241044770	9680	9680	9680	9680	0
411	20240531	134700	241044770	9680	9680	9680	9680	3
412	20240531	134600	241015730	9680	9680	9680	9680	0
413	20240531	134500	241015730	9680	9680	9680	9680	0
414	20240531	134400	241015730	9680	9680	9680	9680	0
415	20240531	134300	241015730	9680	9680	9680	9680	0
416	20240531	134200	241015730	9680	9680	9680	9680	0
417	20240531	134100	241015730	9680	9670	9680	9670	333
418	20240531	134000	237794930	9680	9680	9680	9680	0
419	20240531	133900	237794930	9680	9680	9680	9680	0
420	20240531	133800	237794930	9680	9680	9680	9680	0
421	20240531	133700	237794930	9680	9680	9680	9680	0
422	20240531	133600	237794930	9680	9680	9680	9680	0
423	20240531	133500	237794930	9680	9680	9680	9680	0
424	20240531	133400	237794930	9680	9680	9680	9680	0
425	20240531	133300	237794930	9680	9680	9680	9680	0
426	20240531	133200	237794930	9680	9680	9680	9680	0
427	20240531	133100	237794930	9680	9680	9680	9680	4
428	20240531	133000	237756210	9690	9690	9690	9690	0
429	20240531	132900	237756210	9690	9690	9690	9690	0
430	20240531	132800	237756210	9690	9690	9690	9690	0
431	20240531	132700	237756210	9690	9690	9690	9690	0
432	20240531	132600	237756210	9690	9690	9690	9690	0
433	20240531	132500	237756210	9690	9690	9690	9690	0
434	20240531	132400	237756210	9690	9690	9690	9690	0
435	20240531	132300	237756210	9690	9690	9690	9690	0
436	20240531	132200	237756210	9690	9690	9690	9690	0
437	20240531	132100	237756210	9690	9690	9690	9690	0
438	20240531	132000	237756210	9690	9690	9690	9690	0
439	20240531	131900	237756210	9690	9690	9690	9690	0
440	20240531	131800	237756210	9690	9600	9690	9600	52
441	20240531	131700	237255110	9600	9600	9600	9600	0
442	20240531	131600	237255110	9600	9600	9600	9600	0
443	20240531	131500	237255110	9600	9600	9600	9600	0
444	20240531	131400	237255110	9600	9600	9600	9600	0
445	20240531	131300	237255110	9600	9600	9600	9600	162
446	20240531	131200	235699910	9600	9600	9600	9600	0
447	20240531	131100	235699910	9600	9600	9600	9600	0
448	20240531	131000	235699910	9600	9600	9600	9600	0
449	20240531	130900	235699910	9600	9600	9600	9600	0
450	20240531	130800	235699910	9600	9600	9600	9600	24
451	20240531	130700	235469510	9600	9600	9600	9600	3
452	20240531	130600	235440710	9620	9620	9620	9620	0
453	20240531	130500	235440710	9620	9620	9620	9620	1
454	20240531	130400	235431090	9630	9630	9630	9630	0
455	20240531	130300	235431090	9630	9630	9630	9630	0
456	20240531	130200	235431090	9630	9630	9630	9630	0
457	20240531	130100	235431090	9630	9630	9630	9630	0
458	20240531	130000	235431090	9630	9630	9630	9630	0
459	20240531	125900	235431090	9630	9630	9630	9630	0
460	20240531	125800	235431090	9630	9630	9630	9630	0
461	20240531	125700	235431090	9630	9630	9630	9630	0
462	20240531	125600	235431090	9630	9630	9630	9630	0
463	20240531	125500	235431090	9630	9630	9630	9630	0
464	20240531	125400	235431090	9630	9630	9630	9630	0
465	20240531	125300	235431090	9630	9630	9630	9630	0
466	20240531	125200	235431090	9630	9630	9630	9630	0
467	20240531	125100	235431090	9630	9630	9630	9630	0
468	20240531	125000	235431090	9630	9630	9630	9630	0
469	20240531	124900	235431090	9630	9630	9630	9630	0
470	20240531	124800	235431090	9630	9630	9630	9630	0
471	20240531	124700	235431090	9630	9630	9630	9630	0
472	20240531	124600	235431090	9630	9630	9630	9630	0
473	20240531	124500	235431090	9630	9630	9630	9630	0
474	20240531	124400	235431090	9630	9630	9630	9630	11
475	20240531	124300	235325160	9630	9630	9630	9630	0
476	20240531	124200	235325160	9630	9630	9630	9630	0
477	20240531	124100	235325160	9630	9630	9630	9630	0
478	20240531	124000	235325160	9630	9630	9630	9630	0
479	20240531	123900	235325160	9630	9630	9630	9630	0
480	20240531	123800	235325160	9630	9630	9630	9630	1
481	20240531	123700	235315530	9580	9580	9580	9580	0
482	20240531	123600	235315530	9580	9580	9580	9580	2
483	20240531	123500	235296370	9580	9580	9580	9580	0
484	20240531	123400	235296370	9580	9580	9580	9580	0
485	20240531	123300	235296370	9580	9580	9580	9580	0
486	20240531	123200	235296370	9580	9580	9580	9580	200
487	20240531	123100	233380370	9580	9580	9580	9580	0
488	20240531	123000	233380370	9580	9580	9580	9580	0
489	20240531	122900	233380370	9580	9580	9580	9580	0
490	20240531	122800	233380370	9580	9580	9580	9580	0
491	20240531	122700	233380370	9580	9590	9590	9580	103
492	20240531	122600	232392940	9590	9590	9590	9590	0
493	20240531	122500	232392940	9590	9590	9590	9590	1
494	20240531	122400	232383350	9620	9620	9620	9620	0
495	20240531	122300	232383350	9620	9580	9620	9580	780
496	20240531	122200	224881750	9580	9580	9580	9580	0
497	20240531	122100	224881750	9580	9580	9580	9580	3
498	20240531	122000	224853010	9580	9580	9580	9580	75
499	20240531	121900	224134510	9620	9620	9620	9620	0
500	20240531	121800	224134510	9620	9620	9620	9620	0
501	20240531	121700	224134510	9620	9620	9620	9620	52
502	20240531	121600	223634270	9590	9590	9590	9590	0
503	20240531	121500	223634270	9590	9590	9590	9590	0
504	20240531	121400	223634270	9590	9620	9620	9590	2118
505	20240531	121300	203299130	9620	9620	9620	9620	0
506	20240531	121200	203299130	9620	9620	9620	9620	0
507	20240531	121100	203299130	9620	9620	9620	9620	0
508	20240531	121000	203299130	9620	9620	9620	9620	7
509	20240531	120900	203231790	9610	9610	9610	9610	0
510	20240531	120800	203231790	9610	9610	9610	9610	0
511	20240531	120700	203231790	9610	9610	9610	9610	61
512	20240531	120600	202645580	9660	9660	9660	9660	25
513	20240531	120500	202404080	9660	9660	9660	9660	34
514	20240531	120400	202075640	9660	9660	9660	9660	0
515	20240531	120300	202075640	9660	9660	9660	9660	0
516	20240531	120200	202075640	9660	9660	9660	9660	1
517	20240531	120100	202065980	9660	9640	9660	9600	374
518	20240531	120000	198470700	9640	9640	9640	9640	0
519	20240531	115900	198470700	9640	9640	9640	9640	0
520	20240531	115800	198470700	9640	9640	9640	9640	0
521	20240531	115700	198470700	9640	9640	9640	9640	0
522	20240531	115600	198470700	9640	9640	9640	9640	0
523	20240531	115500	198470700	9640	9640	9640	9640	0
524	20240531	115400	198470700	9640	9640	9640	9640	110
525	20240531	115300	197410300	9640	9640	9640	9640	37
526	20240531	115200	197053620	9640	9640	9640	9640	0
527	20240531	115100	197053620	9640	9640	9640	9640	200
528	20240531	115000	195125620	9640	9650	9650	9640	626
529	20240531	114900	189086190	9650	9650	9650	9650	0
530	20240531	114800	189086190	9650	9650	9650	9650	0
531	20240531	114700	189086190	9650	9650	9650	9650	0
532	20240531	114600	189086190	9650	9650	9650	9650	0
533	20240531	114500	189086190	9650	9650	9650	9650	11
534	20240531	114400	188980040	9650	9650	9650	9650	44
535	20240531	114300	188555440	9650	9650	9650	9650	197
536	20240531	114200	186654390	9660	9660	9660	9660	0
537	20240531	114100	186654390	9660	9660	9660	9660	56
538	20240531	114000	186113430	9660	9660	9660	9660	0
539	20240531	113900	186113430	9660	9660	9660	9660	1
540	20240531	113800	186103770	9700	9700	9700	9700	0
541	20240531	113700	186103770	9700	9700	9700	9700	1
542	20240531	113600	186094070	9700	9700	9700	9700	0
543	20240531	113500	186094070	9700	9700	9700	9700	0
544	20240531	113400	186094070	9700	9700	9700	9700	0
545	20240531	113300	186094070	9700	9700	9700	9700	4
546	20240531	113200	186055270	9700	9700	9700	9700	0
547	20240531	113100	186055270	9700	9700	9700	9700	0
548	20240531	113000	186055270	9700	9700	9700	9700	0
549	20240531	112900	186055270	9700	9700	9700	9700	0
550	20240531	112800	186055270	9700	9700	9700	9700	0
551	20240531	112700	186055270	9700	9700	9700	9700	0
552	20240531	112600	186055270	9700	9700	9700	9700	0
553	20240531	112500	186055270	9700	9700	9700	9700	0
554	20240531	112400	186055270	9700	9700	9700	9700	200
555	20240531	112300	184115270	9700	9700	9700	9700	0
556	20240531	112200	184115270	9700	9700	9700	9700	10
557	20240531	112100	184018270	9700	9700	9700	9700	0
558	20240531	112000	184018270	9700	9700	9700	9700	0
559	20240531	111900	184018270	9700	9700	9700	9700	0
560	20240531	111800	184018270	9700	9700	9700	9700	0
561	20240531	111700	184018270	9700	9700	9700	9700	0
562	20240531	111600	184018270	9700	9700	9700	9700	0
563	20240531	111500	184018270	9700	9700	9700	9700	97
564	20240531	111400	183077370	9700	9700	9700	9700	0
565	20240531	111300	183077370	9700	9700	9700	9700	0
566	20240531	111200	183077370	9700	9700	9700	9700	0
567	20240531	111100	183077370	9700	9700	9700	9700	0
568	20240531	111000	183077370	9700	9700	9700	9700	0
569	20240531	110900	183077370	9700	9700	9700	9700	6
570	20240531	110800	183019170	9650	9650	9650	9650	0
571	20240531	110700	183019170	9650	9650	9650	9650	1
572	20240531	110600	183009520	9700	9700	9700	9700	1
573	20240531	110500	182999820	9700	9700	9700	9700	0
574	20240531	110400	182999820	9700	9700	9700	9700	0
575	20240531	110300	182999820	9700	9700	9700	9700	0
576	20240531	110200	182999820	9700	9700	9700	9700	0
577	20240531	110100	182999820	9700	9700	9700	9700	0
578	20240531	110000	182999820	9700	9700	9700	9700	0
579	20240531	105900	182999820	9700	9700	9700	9700	51
580	20240531	105800	182505120	9660	9690	9700	9660	819
581	20240531	105700	174593250	9690	9690	9690	9690	0
582	20240531	105600	174593250	9690	9690	9690	9690	0
583	20240531	105500	174593250	9690	9690	9690	9690	0
584	20240531	105400	174593250	9690	9690	9690	9690	0
585	20240531	105300	174593250	9690	9690	9690	9690	1
586	20240531	105200	174583560	9650	9650	9650	9650	0
587	20240531	105100	174583560	9650	9650	9650	9650	0
588	20240531	105000	174583560	9650	9650	9650	9650	194
589	20240531	104900	172711460	9650	9650	9650	9650	0
590	20240531	104800	172711460	9650	9650	9650	9650	29
591	20240531	104700	172431610	9650	9670	9670	9650	258
592	20240531	104600	169940090	9670	9670	9670	9670	200
593	20240531	104500	168006090	9670	9670	9670	9670	0
594	20240531	104400	168006090	9670	9690	9690	9670	94
595	20240531	104300	167095860	9680	9680	9680	9680	0
596	20240531	104200	167095860	9680	9680	9680	9680	0
597	20240531	104100	167095860	9680	9680	9680	9680	0
598	20240531	104000	167095860	9680	9680	9700	9680	53
599	20240531	103900	166581800	9670	9670	9670	9670	8
600	20240531	103800	166504440	9670	9670	9670	9670	0
601	20240531	103700	166504440	9670	9670	9670	9670	13
602	20240531	103600	166378730	9700	9730	9730	9700	409
603	20240531	103500	162400880	9730	9740	9740	9730	294
604	20240531	103400	159539790	9740	9740	9740	9740	0
605	20240531	103300	159539790	9740	9740	9740	9740	56
606	20240531	103200	158994350	9740	9740	9740	9740	0
607	20240531	103100	158994350	9740	9740	9740	9740	0
608	20240531	103000	158994350	9740	9740	9740	9740	0
609	20240531	102900	158994350	9740	9740	9740	9740	1
610	20240531	102800	158984610	9740	9740	9740	9740	150
611	20240531	102700	157523610	9740	9740	9740	9740	0
612	20240531	102600	157523610	9740	9740	9740	9740	10
613	20240531	102500	157426210	9740	9770	9770	9740	491
614	20240531	102400	152632410	9770	9770	9770	9770	481
615	20240531	102300	147933040	9790	9790	9790	9770	355
616	20240531	102200	144459820	9800	9800	9800	9800	191
617	20240531	102100	142588020	9800	9800	9800	9800	1138
618	20240531	102000	131435620	9810	9810	9810	9810	239
619	20240531	101900	129091030	9820	9810	9820	9810	7
620	20240531	101800	129022350	9810	9810	9810	9810	0
621	20240531	101700	129022350	9810	9810	9810	9810	58
622	20240531	101600	128453370	9820	9820	9820	9820	1
623	20240531	101500	128443550	9810	9810	9810	9810	0
624	20240531	101400	128443550	9810	9810	9810	9810	70
625	20240531	101300	127756850	9810	9810	9810	9810	0
626	20240531	101200	127756850	9810	9810	9810	9810	120
627	20240531	101100	126579650	9810	9810	9810	9810	0
628	20240531	101000	126579650	9810	9810	9810	9810	34
629	20240531	100900	126246110	9810	9810	9810	9810	4
630	20240531	100800	126206870	9810	9810	9810	9810	1
631	20240531	100700	126197060	9810	9810	9810	9810	0
632	20240531	100600	126197060	9810	9810	9810	9810	0
633	20240531	100500	126197060	9810	9810	9810	9810	0
634	20240531	100400	126197060	9810	9830	9830	9810	412
635	20240531	100300	122152560	9830	9830	9830	9830	16
636	20240531	100200	121995280	9830	9830	9830	9830	50
637	20240531	100100	121503780	9840	9810	9840	9810	122
638	20240531	100000	120304590	9830	9830	9830	9830	1
639	20240531	095900	120294760	9840	9840	9840	9840	2
640	20240531	095800	120275080	9810	9810	9810	9810	0
641	20240531	095700	120275080	9810	9840	9840	9810	128
642	20240531	095600	119017900	9840	9830	9840	9830	83
643	20240531	095500	118201460	9790	9820	9820	9790	43
644	20240531	095400	117780190	9810	9800	9810	9800	10
645	20240531	095300	117682140	9780	9780	9780	9780	303
646	20240531	095200	114718800	9820	9820	9820	9820	2
647	20240531	095100	114699160	9820	9820	9820	9820	0
648	20240531	095000	114699160	9820	9810	9820	9810	603
649	20240531	094900	108778210	9810	9780	9810	9780	101
650	20240531	094800	107790400	9780	9780	9810	9780	121
651	20240531	094700	106606090	9780	9780	9780	9780	1
652	20240531	094600	106596310	9780	9780	9780	9780	1
653	20240531	094500	106586530	9810	9810	9810	9810	0
654	20240531	094400	106586530	9810	9810	9810	9810	128
655	20240531	094300	105330850	9820	9820	9820	9820	0
656	20240531	094200	105330850	9820	9820	9820	9820	36
657	20240531	094100	104977330	9820	9820	9820	9820	3
658	20240531	094000	104947870	9780	9780	9780	9780	53
659	20240531	093900	104429530	9770	9740	9770	9730	246
660	20240531	093800	102029710	9770	9750	9770	9750	31
661	20240531	093700	101726880	9730	9740	9740	9730	59
662	20240531	093600	101152230	9740	9740	9740	9740	75
663	20240531	093500	100421730	9740	9730	9740	9730	20
664	20240531	093400	100227030	9740	9740	9740	9740	38
665	20240531	093300	99856910	9740	9740	9740	9740	40
666	20240531	093200	99467310	9740	9740	9740	9740	82
667	20240531	093100	98668630	9740	9750	9750	9740	444
668	20240531	093000	94340380	9750	9750	9750	9750	96
669	20240531	092900	93404380	9750	9750	9750	9750	53
670	20240531	092800	92887630	9750	9750	9750	9750	0
671	20240531	092700	92887630	9750	9750	9750	9750	252
672	20240531	092600	90430630	9750	9750	9750	9750	0
673	20240531	092500	90430630	9750	9780	9780	9750	53
674	20240531	092400	89912350	9750	9780	9780	9750	498
675	20240531	092300	85045470	9780	9780	9780	9780	20
676	20240531	092200	84849870	9780	9790	9790	9780	215
677	20240531	092100	82746920	9790	9790	9790	9790	400
678	20240531	092000	78830920	9850	9830	9850	9830	80
679	20240531	091900	78043690	9850	9790	9850	9790	210
680	20240531	091800	75976680	9760	9770	9780	9750	291
681	20240531	091700	73136910	9740	9740	9740	9740	119
682	20240531	091600	71977850	9760	9760	9760	9760	26
683	20240531	091500	71724090	9780	9740	9780	9740	310
684	20240531	091400	68704090	9800	9800	9800	9780	951
685	20240531	091300	59386390	9810	9810	9810	9810	169
686	20240531	091200	57728500	9810	9800	9810	9800	9
687	20240531	091100	57640280	9800	9810	9810	9800	14
688	20240531	091000	57503070	9810	9810	9810	9810	350
689	20240531	090900	54069570	9800	9800	9840	9800	76
690	20240531	090800	53324730	9800	9800	9800	9800	161
691	20240531	090700	51746930	9800	9890	9890	9800	654
692	20240531	090600	45314950	9900	9900	9900	9900	20
693	20240531	090500	45116950	9900	9900	9980	9900	617
694	20240531	090400	38986010	9920	9700	9920	9670	1781
695	20240531	090300	21429480	9680	9620	9680	9620	942
696	20240531	090200	12338850	9580	9580	9610	9580	745
697	20240531	090100	5192330	9590	9580	9590	9580	203
698	20240531	090000	3246300	9580	9580	9580	9520	338