KissMeData/272550/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210200	283516560	17940	17940	17940	17940	110
3	20240531	210100	283516560	17940	17940	17940	17940	0
4	20240531	210000	283516560	17940	17940	17940	17940	0
5	20240531	205900	283516560	17940	17940	17940	17940	0
6	20240531	205800	283516560	17940	17940	17940	17940	0
7	20240531	205700	283516560	17940	17940	17940	17940	0
8	20240531	205600	283516560	17940	17940	17940	17940	0
9	20240531	205500	283516560	17940	17940	17940	17940	0
10	20240531	205400	283516560	17940	17940	17940	17940	0
11	20240531	205300	283516560	17940	17940	17940	17940	0
12	20240531	205200	283516560	17940	17940	17940	17940	0
13	20240531	205100	283516560	17940	17940	17940	17940	0
14	20240531	205000	283516560	17940	17940	17940	17940	0
15	20240531	204900	283516560	17940	17940	17940	17940	0
16	20240531	204800	283516560	17940	17940	17940	17940	0
17	20240531	204700	283516560	17940	17940	17940	17940	0
18	20240531	204600	283516560	17940	17940	17940	17940	0
19	20240531	204500	283516560	17940	17940	17940	17940	0
20	20240531	204400	283516560	17940	17940	17940	17940	0
21	20240531	204300	283516560	17940	17940	17940	17940	0
22	20240531	204200	283516560	17940	17940	17940	17940	0
23	20240531	204100	283516560	17940	17940	17940	17940	0
24	20240531	204000	283516560	17940	17940	17940	17940	0
25	20240531	203900	283516560	17940	17940	17940	17940	0
26	20240531	203800	283516560	17940	17940	17940	17940	0
27	20240531	203700	283516560	17940	17940	17940	17940	0
28	20240531	203600	283516560	17940	17940	17940	17940	0
29	20240531	203500	283516560	17940	17940	17940	17940	0
30	20240531	203400	283516560	17940	17940	17940	17940	0
31	20240531	203300	283516560	17940	17940	17940	17940	0
32	20240531	203200	283516560	17940	17940	17940	17940	110
33	20240531	203100	283516560	17940	17940	17940	17940	0
34	20240531	203000	283516560	17940	17940	17940	17940	0
35	20240531	202900	283516560	17940	17940	17940	17940	0
36	20240531	202800	283516560	17940	17940	17940	17940	0
37	20240531	202700	283516560	17940	17940	17940	17940	0
38	20240531	202600	283516560	17940	17940	17940	17940	0
39	20240531	202500	283516560	17940	17940	17940	17940	0
40	20240531	202400	283516560	17940	17940	17940	17940	0
41	20240531	202300	283516560	17940	17940	17940	17940	0
42	20240531	202200	283516560	17940	17940	17940	17940	0
43	20240531	202100	283516560	17940	17940	17940	17940	0
44	20240531	202000	283516560	17940	17940	17940	17940	0
45	20240531	201900	283516560	17940	17940	17940	17940	0
46	20240531	201800	283516560	17940	17940	17940	17940	0
47	20240531	201700	283516560	17940	17940	17940	17940	0
48	20240531	201600	283516560	17940	17940	17940	17940	0
49	20240531	201500	283516560	17940	17940	17940	17940	0
50	20240531	201400	283516560	17940	17940	17940	17940	0
51	20240531	201300	283516560	17940	17940	17940	17940	0
52	20240531	201200	283516560	17940	17940	17940	17940	0
53	20240531	201100	283516560	17940	17940	17940	17940	0
54	20240531	201000	283516560	17940	17940	17940	17940	0
55	20240531	200900	283516560	17940	17940	17940	17940	0
56	20240531	200800	283516560	17940	17940	17940	17940	0
57	20240531	200700	283516560	17940	17940	17940	17940	0
58	20240531	200600	283516560	17940	17940	17940	17940	0
59	20240531	200500	283516560	17940	17940	17940	17940	0
60	20240531	200400	283516560	17940	17940	17940	17940	0
61	20240531	200300	283516560	17940	17940	17940	17940	0
62	20240531	200200	283516560	17940	17940	17940	17940	110
63	20240531	200100	283516560	17940	17940	17940	17940	0
64	20240531	200000	283516560	17940	17940	17940	17940	0
65	20240531	195900	283516560	17940	17940	17940	17940	0
66	20240531	195800	283516560	17940	17940	17940	17940	0
67	20240531	195700	283516560	17940	17940	17940	17940	0
68	20240531	195600	283516560	17940	17940	17940	17940	0
69	20240531	195500	283516560	17940	17940	17940	17940	0
70	20240531	195400	283516560	17940	17940	17940	17940	0
71	20240531	195300	283516560	17940	17940	17940	17940	0
72	20240531	195200	283516560	17940	17940	17940	17940	0
73	20240531	195100	283516560	17940	17940	17940	17940	0
74	20240531	195000	283516560	17940	17940	17940	17940	0
75	20240531	194900	283516560	17940	17940	17940	17940	0
76	20240531	194800	283516560	17940	17940	17940	17940	0
77	20240531	194700	283516560	17940	17940	17940	17940	0
78	20240531	194600	283516560	17940	17940	17940	17940	0
79	20240531	194500	283516560	17940	17940	17940	17940	0
80	20240531	194400	283516560	17940	17940	17940	17940	0
81	20240531	194300	283516560	17940	17940	17940	17940	0
82	20240531	194200	283516560	17940	17940	17940	17940	0
83	20240531	194100	283516560	17940	17940	17940	17940	0
84	20240531	194000	283516560	17940	17940	17940	17940	0
85	20240531	193900	283516560	17940	17940	17940	17940	0
86	20240531	193800	283516560	17940	17940	17940	17940	0
87	20240531	193700	283516560	17940	17940	17940	17940	0
88	20240531	193600	283516560	17940	17940	17940	17940	0
89	20240531	193500	283516560	17940	17940	17940	17940	0
90	20240531	193400	283516560	17940	17940	17940	17940	0
91	20240531	193300	283516560	17940	17940	17940	17940	0
92	20240531	193200	283516560	17940	17940	17940	17940	110
93	20240531	193100	283516560	17940	17940	17940	17940	0
94	20240531	193000	283516560	17940	17940	17940	17940	0
95	20240531	192900	283516560	17940	17940	17940	17940	0
96	20240531	192800	283516560	17940	17940	17940	17940	0
97	20240531	192700	283516560	17940	17940	17940	17940	0
98	20240531	192600	283516560	17940	17940	17940	17940	0
99	20240531	192500	283516560	17940	17940	17940	17940	0
100	20240531	192400	283516560	17940	17940	17940	17940	0
101	20240531	192300	283516560	17940	17940	17940	17940	0
102	20240531	192200	283516560	17940	17940	17940	17940	0
103	20240531	192100	283516560	17940	17940	17940	17940	0
104	20240531	192000	283516560	17940	17940	17940	17940	0
105	20240531	191900	283516560	17940	17940	17940	17940	0
106	20240531	191800	283516560	17940	17940	17940	17940	0
107	20240531	191700	283516560	17940	17940	17940	17940	0
108	20240531	191600	283516560	17940	17940	17940	17940	0
109	20240531	191500	283516560	17940	17940	17940	17940	0
110	20240531	191400	283516560	17940	17940	17940	17940	0
111	20240531	191300	283516560	17940	17940	17940	17940	0
112	20240531	191200	283516560	17940	17940	17940	17940	0
113	20240531	191100	283516560	17940	17940	17940	17940	0
114	20240531	191000	283516560	17940	17940	17940	17940	0
115	20240531	190900	283516560	17940	17940	17940	17940	0
116	20240531	190800	283516560	17940	17940	17940	17940	0
117	20240531	190700	283516560	17940	17940	17940	17940	0
118	20240531	190600	283516560	17940	17940	17940	17940	0
119	20240531	190500	283516560	17940	17940	17940	17940	0
120	20240531	190400	283516560	17940	17940	17940	17940	0
121	20240531	190300	283516560	17940	17940	17940	17940	0
122	20240531	190200	283516560	17940	17940	17940	17940	110
123	20240531	190100	283516560	17940	17940	17940	17940	0
124	20240531	190000	283516560	17940	17940	17940	17940	0
125	20240531	185900	283516560	17940	17940	17940	17940	0
126	20240531	185800	283516560	17940	17940	17940	17940	0
127	20240531	185700	283516560	17940	17940	17940	17940	0
128	20240531	185600	283516560	17940	17940	17940	17940	0
129	20240531	185500	283516560	17940	17940	17940	17940	0
130	20240531	185400	283516560	17940	17940	17940	17940	0
131	20240531	185300	283516560	17940	17940	17940	17940	0
132	20240531	185200	283516560	17940	17940	17940	17940	0
133	20240531	185100	283516560	17940	17940	17940	17940	0
134	20240531	185000	283516560	17940	17940	17940	17940	0
135	20240531	184900	283516560	17940	17940	17940	17940	0
136	20240531	184800	283516560	17940	17940	17940	17940	0
137	20240531	184700	283516560	17940	17940	17940	17940	0
138	20240531	184600	283516560	17940	17940	17940	17940	0
139	20240531	184500	283516560	17940	17940	17940	17940	0
140	20240531	184400	283516560	17940	17940	17940	17940	0
141	20240531	184300	283516560	17940	17940	17940	17940	0
142	20240531	184200	283516560	17940	17940	17940	17940	0
143	20240531	184100	283516560	17940	17940	17940	17940	0
144	20240531	184000	283516560	17940	17940	17940	17940	0
145	20240531	183900	283516560	17940	17940	17940	17940	0
146	20240531	183800	283516560	17940	17940	17940	17940	0
147	20240531	183700	283516560	17940	17940	17940	17940	0
148	20240531	183600	283516560	17940	17940	17940	17940	0
149	20240531	183500	283516560	17940	17940	17940	17940	0
150	20240531	183400	283516560	17940	17940	17940	17940	0
151	20240531	183300	283516560	17940	17940	17940	17940	0
152	20240531	183200	283516560	17940	17940	17940	17940	110
153	20240531	183100	283516560	17940	17940	17940	17940	0
154	20240531	183000	283516560	17940	17940	17940	17940	0
155	20240531	182900	283516560	17940	17940	17940	17940	0
156	20240531	182800	283516560	17940	17940	17940	17940	0
157	20240531	182700	283516560	17940	17940	17940	17940	0
158	20240531	182600	283516560	17940	17940	17940	17940	0
159	20240531	182500	283516560	17940	17940	17940	17940	0
160	20240531	182400	283516560	17940	17940	17940	17940	0
161	20240531	182300	283516560	17940	17940	17940	17940	0
162	20240531	182200	283516560	17940	17940	17940	17940	0
163	20240531	182100	283516560	17940	17940	17940	17940	0
164	20240531	182000	283516560	17940	17940	17940	17940	0
165	20240531	181900	283516560	17940	17940	17940	17940	0
166	20240531	181800	283516560	17940	17940	17940	17940	0
167	20240531	181700	283516560	17940	17940	17940	17940	0
168	20240531	181600	283516560	17940	17940	17940	17940	0
169	20240531	181500	283516560	17940	17940	17940	17940	0
170	20240531	181400	283516560	17940	17940	17940	17940	0
171	20240531	181300	283516560	17940	17940	17940	17940	0
172	20240531	181200	283516560	17940	17940	17940	17940	0
173	20240531	181100	283516560	17940	17940	17940	17940	0
174	20240531	181000	283516560	17940	17940	17940	17940	0
175	20240531	180900	283516560	17940	17940	17940	17940	0
176	20240531	180800	283516560	17940	17940	17940	17940	0
177	20240531	180700	283516560	17940	17940	17940	17940	0
178	20240531	180600	283516560	17940	17940	17940	17940	0
179	20240531	180500	283516560	17940	17940	17940	17940	0
180	20240531	180400	283516560	17940	17940	17940	17940	0
181	20240531	180300	283516560	17940	17940	17940	17940	0
182	20240531	180200	283516560	17940	17940	17940	17940	110
183	20240531	180100	283516560	17940	17940	17940	17940	0
184	20240531	180000	283516560	17940	17940	17940	17940	0
185	20240531	175900	283516560	17940	17940	17940	17940	0
186	20240531	175800	283516560	17940	17940	17940	17940	0
187	20240531	175700	283516560	17940	17940	17940	17940	0
188	20240531	175600	283516560	17940	17940	17940	17940	0
189	20240531	175500	283516560	17940	17940	17940	17940	0
190	20240531	175400	283516560	17940	17940	17940	17940	0
191	20240531	175300	283516560	17940	17940	17940	17940	0
192	20240531	175200	283516560	17940	17940	17940	17940	0
193	20240531	175100	283516560	17940	17940	17940	17940	0
194	20240531	175000	283516560	17940	17940	17940	17940	0
195	20240531	174900	283516560	17940	17940	17940	17940	0
196	20240531	174800	283516560	17940	17940	17940	17940	0
197	20240531	174700	283516560	17940	17940	17940	17940	0
198	20240531	174600	283516560	17940	17940	17940	17940	0
199	20240531	174500	283516560	17940	17940	17940	17940	0
200	20240531	174400	283516560	17940	17940	17940	17940	0
201	20240531	174300	283516560	17940	17940	17940	17940	0
202	20240531	174200	283516560	17940	17940	17940	17940	0
203	20240531	174100	283516560	17940	17940	17940	17940	0
204	20240531	174000	283516560	17940	17940	17940	17940	0
205	20240531	173900	283516560	17940	17940	17940	17940	0
206	20240531	173800	283516560	17940	17940	17940	17940	0
207	20240531	173700	283516560	17940	17940	17940	17940	0
208	20240531	173600	283516560	17940	17940	17940	17940	0
209	20240531	173500	283516560	17940	17940	17940	17940	0
210	20240531	173400	283516560	17940	17940	17940	17940	0
211	20240531	173300	283516560	17940	17940	17940	17940	0
212	20240531	173200	283516560	17940	17940	17940	17940	110
213	20240531	173100	283516560	17940	17940	17940	17940	0
214	20240531	173000	283516560	17940	17940	17940	17940	0
215	20240531	172900	283516560	17940	17940	17940	17940	0
216	20240531	172800	283516560	17940	17940	17940	17940	0
217	20240531	172700	283516560	17940	17940	17940	17940	0
218	20240531	172600	283516560	17940	17940	17940	17940	0
219	20240531	172500	283516560	17940	17940	17940	17940	0
220	20240531	172400	283516560	17940	17940	17940	17940	0
221	20240531	172300	283516560	17940	17940	17940	17940	0
222	20240531	172200	283516560	17940	17940	17940	17940	0
223	20240531	172100	283516560	17940	17940	17940	17940	0
224	20240531	172000	283516560	17940	17940	17940	17940	0
225	20240531	171900	283516560	17940	17940	17940	17940	0
226	20240531	171800	283516560	17940	17940	17940	17940	0
227	20240531	171700	283516560	17940	17940	17940	17940	0
228	20240531	171600	283516560	17940	17940	17940	17940	0
229	20240531	171500	283516560	17940	17940	17940	17940	0
230	20240531	171400	283516560	17940	17940	17940	17940	0
231	20240531	171300	283516560	17940	17940	17940	17940	0
232	20240531	171200	283516560	17940	17940	17940	17940	0
233	20240531	171100	283516560	17940	17940	17940	17940	0
234	20240531	171000	283516560	17940	17940	17940	17940	0
235	20240531	170900	283516560	17940	17940	17940	17940	0
236	20240531	170800	283516560	17940	17940	17940	17940	0
237	20240531	170700	283516560	17940	17940	17940	17940	0
238	20240531	170600	283516560	17940	17940	17940	17940	0
239	20240531	170500	283516560	17940	17940	17940	17940	0
240	20240531	170400	283516560	17940	17940	17940	17940	0
241	20240531	170300	283516560	17940	17940	17940	17940	0
242	20240531	170200	283516560	17940	17940	17940	17940	110
243	20240531	170100	283516560	17940	17940	17940	17940	0
244	20240531	170000	283516560	17940	17940	17940	17940	0
245	20240531	165900	283516560	17940	17940	17940	17940	0
246	20240531	165800	283516560	17940	17940	17940	17940	0
247	20240531	165700	283516560	17940	17940	17940	17940	0
248	20240531	165600	283516560	17940	17940	17940	17940	0
249	20240531	165500	283516560	17940	17940	17940	17940	0
250	20240531	165400	283516560	17940	17940	17940	17940	0
251	20240531	165300	283516560	17940	17940	17940	17940	0
252	20240531	165200	283516560	17940	17940	17940	17940	0
253	20240531	165100	283516560	17940	17940	17940	17940	0
254	20240531	165000	283516560	17940	17940	17940	17940	0
255	20240531	164900	283516560	17940	17940	17940	17940	0
256	20240531	164800	283516560	17940	17940	17940	17940	0
257	20240531	164700	283516560	17940	17940	17940	17940	0
258	20240531	164600	283516560	17940	17940	17940	17940	0
259	20240531	164500	283516560	17940	17940	17940	17940	0
260	20240531	164400	283516560	17940	17940	17940	17940	0
261	20240531	164300	283516560	17940	17940	17940	17940	0
262	20240531	164200	283516560	17940	17940	17940	17940	0
263	20240531	164100	283516560	17940	17940	17940	17940	0
264	20240531	164000	283516560	17940	17940	17940	17940	0
265	20240531	163900	283516560	17940	17940	17940	17940	0
266	20240531	163800	283516560	17940	17940	17940	17940	0
267	20240531	163700	283516560	17940	17940	17940	17940	0
268	20240531	163600	283516560	17940	17940	17940	17940	0
269	20240531	163500	283516560	17940	17940	17940	17940	0
270	20240531	163400	283516560	17940	17940	17940	17940	0
271	20240531	163300	283516560	17940	17940	17940	17940	0
272	20240531	163200	283516560	17940	17940	17940	17940	110
273	20240531	163100	283516560	17940	17940	17940	17940	0
274	20240531	163000	283516560	17940	17940	17940	17940	0
275	20240531	162900	283516560	17940	17940	17940	17940	0
276	20240531	162800	283516560	17940	17940	17940	17940	0
277	20240531	162700	283516560	17940	17940	17940	17940	0
278	20240531	162600	283516560	17940	17940	17940	17940	0
279	20240531	162500	283516560	17940	17940	17940	17940	0
280	20240531	162400	283516560	17940	17940	17940	17940	0
281	20240531	162300	283516560	17940	17940	17940	17940	0
282	20240531	162200	283516560	17940	17940	17940	17940	0
283	20240531	162100	283516560	17940	17940	17940	17940	0
284	20240531	162000	283516560	17940	17940	17940	17940	0
285	20240531	161900	283516560	17940	17940	17940	17940	0
286	20240531	161800	283516560	17940	17940	17940	17940	0
287	20240531	161700	283516560	17940	17940	17940	17940	0
288	20240531	161600	283516560	17940	17940	17940	17940	0
289	20240531	161500	283516560	17940	17940	17940	17940	0
290	20240531	161400	283516560	17940	17940	17940	17940	0
291	20240531	161300	283516560	17940	17940	17940	17940	0
292	20240531	161200	283516560	17940	17940	17940	17940	0
293	20240531	161100	283516560	17940	17940	17940	17940	0
294	20240531	161000	283516560	17940	17940	17940	17940	0
295	20240531	160900	283516560	17940	17940	17940	17940	0
296	20240531	160800	283516560	17940	17940	17940	17940	0
297	20240531	160700	283516560	17940	17940	17940	17940	0
298	20240531	160600	283516560	17940	17940	17940	17940	0
299	20240531	160500	283516560	17940	17940	17940	17940	0
300	20240531	160400	283516560	17940	17940	17940	17940	0
301	20240531	160300	283516560	17940	17940	17940	17940	0
302	20240531	160200	283516560	17940	17940	17940	17940	110
303	20240531	160100	283516560	17940	17940	17940	17940	0
304	20240531	160000	283516560	17940	17940	17940	17940	0
305	20240531	155900	283516560	17940	17940	17940	17940	0
306	20240531	155800	283516560	17940	17940	17940	17940	0
307	20240531	155700	283516560	17940	17940	17940	17940	0
308	20240531	155600	283516560	17940	17940	17940	17940	0
309	20240531	155500	283516560	17940	17940	17940	17940	0
310	20240531	155400	283516560	17940	17940	17940	17940	0
311	20240531	155300	283516560	17940	17940	17940	17940	0
312	20240531	155200	283516560	17940	17940	17940	17940	0
313	20240531	155100	283516560	17940	17940	17940	17940	0
314	20240531	155000	283516560	17940	17940	17940	17940	0
315	20240531	154900	283516560	17940	17940	17940	17940	0
316	20240531	154800	283516560	17940	17940	17940	17940	0
317	20240531	154700	283516560	17940	17940	17940	17940	0
318	20240531	154600	283516560	17940	17940	17940	17940	0
319	20240531	154500	283516560	17940	17940	17940	17940	0
320	20240531	154400	283516560	17940	17940	17940	17940	0
321	20240531	154300	283516560	17940	17940	17940	17940	0
322	20240531	154200	283516560	17940	17940	17940	17940	0
323	20240531	154100	283516560	17940	17940	17940	17940	0
324	20240531	154000	283516560	17940	17940	17940	17940	0
325	20240531	153900	283516560	17940	17940	17940	17940	0
326	20240531	153800	283516560	17940	17940	17940	17940	0
327	20240531	153700	283516560	17940	17940	17940	17940	0
328	20240531	153600	283516560	17940	17940	17940	17940	0
329	20240531	153500	283516560	17940	17940	17940	17940	0
330	20240531	153400	283516560	17940	17940	17940	17940	0
331	20240531	153300	283516560	17940	17940	17940	17940	0
332	20240531	153200	283516560	17940	17940	17940	17940	110
333	20240531	153100	283516560	17940	17940	17940	17940	0
334	20240531	153000	283516560	17940	17940	17940	17940	110
335	20240531	152900	281543160	17940	17940	17940	17940	0
336	20240531	152800	281543160	17940	17940	17940	17940	0
337	20240531	152700	281543160	17940	17940	17940	17940	0
338	20240531	152600	281543160	17940	17940	17940	17940	0
339	20240531	152500	281543160	17940	17940	17940	17940	0
340	20240531	152400	281543160	17940	17940	17940	17940	0
341	20240531	152300	281543160	17940	17940	17940	17940	0
342	20240531	152200	281543160	17940	17940	17940	17940	0
343	20240531	152100	281543160	17940	17940	17940	17940	0
344	20240531	152000	281543160	17940	17940	17940	17940	0
345	20240531	151900	281543160	17940	17950	17970	17940	302
346	20240531	151800	276124220	17970	17970	17970	17970	0
347	20240531	151700	276124220	17970	17950	17970	17950	580
348	20240531	151600	265712910	17960	17940	17960	17940	5
349	20240531	151500	265623170	17920	17920	17920	17920	392
350	20240531	151400	258598530	17920	17900	17920	17900	114
351	20240531	151300	256555710	17920	17890	17920	17890	38
352	20240531	151200	255875860	17880	17880	17880	17880	103
353	20240531	151100	254034220	17880	17880	17880	17880	13
354	20240531	151000	253801780	17880	17870	17880	17870	93
355	20240531	150900	252139680	17880	17890	17890	17880	202
356	20240531	150800	248527910	17890	17880	17890	17880	52
357	20240531	150700	247598130	17880	17880	17880	17880	0
358	20240531	150600	247598130	17880	17880	17880	17880	28
359	20240531	150500	247097490	17880	17880	17880	17880	14
360	20240531	150400	246847170	17880	17880	17880	17880	10
361	20240531	150300	246668370	17890	17870	17890	17870	170
362	20240531	150200	243630450	17880	17890	17890	17880	1484
363	20240531	150100	217096510	17890	17890	17890	17890	0
364	20240531	150000	217096510	17890	17890	17890	17890	100
365	20240531	145900	215307510	17900	17900	17900	17900	2
366	20240531	145800	215271710	17900	17900	17900	17900	0
367	20240531	145700	215271710	17900	17900	17900	17900	5
368	20240531	145600	215182210	17920	17920	17920	17920	1
369	20240531	145500	215164290	17900	17900	17900	17900	0
370	20240531	145400	215164290	17900	17900	17900	17900	1
371	20240531	145300	215146390	17920	17920	17920	17920	0
372	20240531	145200	215146390	17920	17920	17920	17920	0
373	20240531	145100	215146390	17920	17920	17920	17920	0
374	20240531	145000	215146390	17920	17920	17920	17920	4
375	20240531	144900	215074710	17900	17920	17920	17900	53
376	20240531	144800	214125950	17920	17920	17920	17920	17
377	20240531	144700	213821310	17910	17920	17920	17910	102
378	20240531	144600	211993500	17920	17920	17920	17900	7
379	20240531	144500	211868080	17900	17920	17920	17900	14
380	20240531	144400	211617400	17920	17910	17920	17900	41
381	20240531	144300	210883350	17920	17920	17920	17920	8
382	20240531	144200	210739990	17920	17920	17920	17920	6
383	20240531	144100	210632470	17920	17920	17920	17920	6
384	20240531	144000	210524950	17920	17920	17920	17920	4
385	20240531	143900	210453270	17920	17920	17920	17920	6
386	20240531	143800	210345750	17920	17920	17920	17920	7
387	20240531	143700	210220310	17920	17920	17920	17920	31
388	20240531	143600	209664790	17920	17920	17920	17920	6
389	20240531	143500	209557270	17920	17920	17920	17920	5
390	20240531	143400	209467670	17920	17910	17920	17910	14
391	20240531	143300	209216890	17910	17900	17920	17880	3886
392	20240531	143200	139735010	17880	17920	17920	17880	59
393	20240531	143100	138679470	17920	17920	17920	17920	6
394	20240531	143000	138571950	17920	17920	17920	17920	6
395	20240531	142900	138464430	17920	17920	17920	17920	4
396	20240531	142800	138392750	17920	17910	17920	17910	66
397	20240531	142700	137210620	17910	17910	17910	17910	4
398	20240531	142600	137138980	17910	17910	17910	17910	7
399	20240531	142500	137013610	17910	17910	17910	17910	6
400	20240531	142400	136906150	17910	17910	17910	17910	7
401	20240531	142300	136780780	17910	17910	17910	17910	2
402	20240531	142200	136744960	17910	17910	17910	17910	8
403	20240531	142100	136601680	17910	17910	17910	17910	7
404	20240531	142000	136476310	17910	17910	17910	17910	6
405	20240531	141900	136368850	17910	17910	17910	17910	11
406	20240531	141800	136171840	17910	17910	17910	17910	5
407	20240531	141700	136082290	17920	17920	17920	17920	6
408	20240531	141600	135974770	17920	17920	17920	17920	5
409	20240531	141500	135885170	17920	17920	17920	17920	8
410	20240531	141400	135741810	17920	17920	17920	17920	5
411	20240531	141300	135652210	17920	17910	17920	17910	5
412	20240531	141200	135562630	17890	17920	17920	17890	19
413	20240531	141100	135222480	17920	17920	17920	17920	4
414	20240531	141000	135150800	17920	17920	17920	17920	7
415	20240531	140900	135025360	17920	17910	17920	17910	9
416	20240531	140800	134864100	17920	17920	17920	17920	5
417	20240531	140700	134774500	17920	17920	17920	17920	3
418	20240531	140600	134720740	17920	17920	17920	17920	5
419	20240531	140500	134631140	17920	17920	17920	17920	7
420	20240531	140400	134505700	17920	17920	17920	17890	18
421	20240531	140300	134183450	17920	17920	17920	17920	6
422	20240531	140200	134075930	17920	17920	17920	17920	8
423	20240531	140100	133932570	17920	17920	17920	17920	3
424	20240531	140000	133878810	17920	17920	17920	17920	6
425	20240531	135900	133771290	17920	17920	17920	17910	5
426	20240531	135800	133681700	17920	17920	17920	17920	4
427	20240531	135700	133610020	17920	17910	17920	17910	8
428	20240531	135600	133466680	17910	17900	17910	17900	104
429	20240531	135500	131604050	17910	17910	17910	17910	5
430	20240531	135400	131514500	17910	17910	17910	17910	18
431	20240531	135300	131192120	17910	17900	17910	17900	9
432	20240531	135200	131030950	17910	17910	17910	17910	5
433	20240531	135100	130941400	17910	17910	17910	17910	8
434	20240531	135000	130798120	17910	17910	17910	17910	4
435	20240531	134900	130726480	17910	17910	17910	17910	5
436	20240531	134800	130636930	17910	17910	17910	17910	4
437	20240531	134700	130565290	17910	17910	17910	17910	6
438	20240531	134600	130457830	17910	17910	17910	17910	6
439	20240531	134500	130350370	17910	17910	17910	17910	4
440	20240531	134400	130278730	17910	17910	17910	17910	7
441	20240531	134300	130153360	17910	17910	17910	17910	8
442	20240531	134200	130010080	17910	17910	17910	17910	20
443	20240531	134100	129651880	17910	17910	17920	17910	338
444	20240531	134000	123598260	17910	17910	17910	17910	16
445	20240531	133900	123311700	17910	17900	17910	17900	7
446	20240531	133800	123186340	17910	17910	17910	17910	7
447	20240531	133700	123060970	17910	17910	17910	17910	5
448	20240531	133600	122971420	17910	17910	17910	17900	8
449	20240531	133500	122828150	17910	17920	17920	17910	11
450	20240531	133400	122631100	17920	17910	17920	17910	4
451	20240531	133300	122559430	17900	17910	17920	17890	22
452	20240531	133200	122165600	17920	17920	17920	17920	7
453	20240531	133100	122040160	17920	17920	17920	17920	4
454	20240531	133000	121968480	17910	17920	17920	17910	8
455	20240531	132900	121825160	17920	17920	17920	17920	8
456	20240531	132800	121681800	17920	17920	17920	17920	4
457	20240531	132700	121610120	17920	17920	17920	17920	5
458	20240531	132600	121520520	17920	17920	17920	17920	6
459	20240531	132500	121413000	17920	17920	17920	17920	7
460	20240531	132400	121287560	17910	17920	17920	17910	8
461	20240531	132300	121144210	17920	17900	17920	17890	7
462	20240531	132200	121018870	17890	17920	17920	17890	76
463	20240531	132100	119658940	17910	17920	17920	17910	9
464	20240531	132000	119497670	17920	17910	17920	17910	8
465	20240531	131900	119354350	17910	17910	17910	17910	5
466	20240531	131800	119264800	17920	17910	17920	17910	8
467	20240531	131700	119121480	17910	17910	17910	17910	4
468	20240531	131600	119049840	17920	17920	17920	17910	15
469	20240531	131500	118781090	17920	17920	17920	17920	8
470	20240531	131400	118637730	17920	17920	17920	17920	6
471	20240531	131300	118530210	17920	17920	17920	17910	8
472	20240531	131200	118386860	17920	17910	17920	17910	6
473	20240531	131100	118279360	17920	17890	17920	17890	8
474	20240531	131000	118136130	17890	17900	17920	17890	29
475	20240531	130900	117617080	17880	17920	17920	17880	319
476	20240531	130800	111912680	17920	17920	17920	17920	6
477	20240531	130700	111805160	17920	17920	17920	17920	6
478	20240531	130600	111697640	17920	17920	17920	17920	5
479	20240531	130500	111608040	17920	17920	17920	17920	7
480	20240531	130400	111482600	17920	17920	17920	17920	7
481	20240531	130300	111357160	17920	17920	17920	17920	5
482	20240531	130200	111267560	17920	17890	17920	17890	8
483	20240531	130100	111124250	17890	17890	17890	17890	108
484	20240531	130000	109192130	17890	17890	17890	17890	7
485	20240531	125900	109066900	17890	17890	17890	17890	6
486	20240531	125800	108959560	17890	17890	17890	17890	7
487	20240531	125700	108834330	17890	17890	17890	17890	7
488	20240531	125600	108709100	17890	17890	17890	17890	8
489	20240531	125500	108565980	17890	17890	17890	17890	14
490	20240531	125400	108315520	17890	17880	17890	17880	15
491	20240531	125300	108047260	17870	17880	17880	17870	3
492	20240531	125200	107993630	17880	17880	17880	17880	7
493	20240531	125100	107868470	17880	17880	17880	17880	10
494	20240531	125000	107689670	17880	17880	17880	17870	8
495	20240531	124900	107546640	17870	17870	17870	17870	0
496	20240531	124800	107546640	17870	17870	17870	17870	20
497	20240531	124700	107189240	17870	17880	17880	17870	7
498	20240531	124600	107064090	17880	17890	17890	17880	102
499	20240531	124500	105240300	17890	17890	17890	17890	8
500	20240531	124400	105097180	17880	17890	17890	17880	5
501	20240531	124300	105007740	17890	17890	17890	17890	9
502	20240531	124200	104846730	17880	17880	17890	17880	15
503	20240531	124100	104578500	17890	17890	17890	17890	7
504	20240531	124000	104453270	17890	17890	17890	17890	10
505	20240531	123900	104274370	17890	17890	17890	17880	8
506	20240531	123800	104131260	17880	17880	17880	17880	0
507	20240531	123700	104131260	17880	17880	17880	17880	5
508	20240531	123600	104041860	17880	17890	17890	17880	4
509	20240531	123500	103970310	17890	17890	17890	17890	5
510	20240531	123400	103880860	17890	17890	17890	17890	5
511	20240531	123300	103791410	17890	17910	17910	17890	21
512	20240531	123200	103415640	17910	17910	17910	17890	266
513	20240531	123100	98656650	17910	17910	17910	17910	16
514	20240531	123000	98370090	17910	17920	17920	17910	4
515	20240531	122900	98298420	17920	17920	17920	17920	8
516	20240531	122800	98155060	17920	17920	17920	17920	5
517	20240531	122700	98065460	17920	17920	17920	17910	9
518	20240531	122600	97904190	17920	17920	17920	17920	10
519	20240531	122500	97724990	17920	17920	17920	17920	2
520	20240531	122400	97689150	17910	17920	17920	17910	8
521	20240531	122300	97545800	17920	17920	17920	17920	9
522	20240531	122200	97384520	17920	17910	17920	17910	4
523	20240531	122100	97312850	17920	17920	17920	17920	3
524	20240531	122000	97259090	17910	17910	17910	17910	0
525	20240531	121900	97259090	17910	17920	17920	17910	5
526	20240531	121800	97169500	17920	17930	17930	17920	25
527	20240531	121700	96721470	17930	17930	17930	17930	8
528	20240531	121600	96578030	17920	17930	17930	17920	5
529	20240531	121500	96488390	17930	17930	17930	17930	10
530	20240531	121400	96309090	17930	17930	17930	17930	3
531	20240531	121300	96255300	17920	17930	17930	17920	3
532	20240531	121200	96201520	17930	17930	17930	17930	10
533	20240531	121100	96022220	17930	17930	17930	17930	3
534	20240531	121000	95968430	17920	17930	17930	17920	7
535	20240531	120900	95842930	17930	17930	17930	17930	8
536	20240531	120800	95699490	17930	17930	17930	17930	2
537	20240531	120700	95663630	17920	17930	17930	17920	6
538	20240531	120600	95556060	17930	17930	17930	17930	8
539	20240531	120500	95412620	17930	17920	17930	17920	3
540	20240531	120400	95358840	17930	17930	17930	17930	9
541	20240531	120300	95197470	17920	17920	17920	17920	0
542	20240531	120200	95197470	17920	17930	17930	17920	4
543	20240531	120100	95125760	17930	17930	17930	17930	6
544	20240531	120000	95018180	17930	17930	17930	17930	6
545	20240531	115900	94910600	17930	17930	17930	17930	5
546	20240531	115800	94820950	17930	17930	17930	17930	2
547	20240531	115700	94785090	17930	17930	17930	17930	5
548	20240531	115600	94695440	17930	17930	17930	17930	5
549	20240531	115500	94605790	17930	17930	17930	17930	7
550	20240531	115400	94480280	17930	17930	17930	17930	7
551	20240531	115300	94354770	17930	17930	17930	17930	8
552	20240531	115200	94211330	17930	17920	17930	17920	207
553	20240531	115100	90499860	17920	17900	17920	17890	7
554	20240531	115000	90374580	17880	17910	17910	17880	495
555	20240531	114900	81522340	17900	17890	17900	17890	65
556	20240531	114800	80359480	17890	17910	17910	17890	437
557	20240531	114700	72541250	17900	17900	17900	17900	0
558	20240531	114600	72541250	17900	17900	17900	17900	0
559	20240531	114500	72541250	17900	17920	17920	17900	3
560	20240531	114400	72487510	17920	17920	17930	17920	9
561	20240531	114300	72326220	17920	17930	17930	17920	15
562	20240531	114200	72057370	17930	17930	17930	17930	10
563	20240531	114100	71878070	17930	17930	17930	17930	0
564	20240531	114000	71878070	17930	17930	17930	17930	16
565	20240531	113900	71591190	17930	17930	17930	17930	12
566	20240531	113800	71376030	17930	17930	17930	17930	0
567	20240531	113700	71376030	17930	17930	17930	17930	12
568	20240531	113600	71160870	17930	17940	17940	17930	14
569	20240531	113500	70909790	17940	17940	17940	17940	1
570	20240531	113400	70891850	17930	17930	17930	17930	4
571	20240531	113300	70820130	17930	17930	17930	17930	8
572	20240531	113200	70676690	17930	17930	17930	17930	10
573	20240531	113100	70497390	17930	17930	17930	17930	7
574	20240531	113000	70371880	17930	17930	17930	17930	0
575	20240531	112900	70371880	17930	17940	17940	17930	25
576	20240531	112800	69923590	17930	17930	17930	17930	2
577	20240531	112700	69887730	17930	17930	17930	17900	98
578	20240531	112600	68132610	17930	17930	17930	17930	6
579	20240531	112500	68025030	17920	17930	17930	17920	4
580	20240531	112400	67953320	17930	17940	17940	17930	10
581	20240531	112300	67773980	17940	17940	17940	17940	13
582	20240531	112200	67540760	17940	17940	17940	17940	12
583	20240531	112100	67325480	17940	17940	17940	17940	6
584	20240531	112000	67217840	17940	17940	17940	17940	7
585	20240531	111900	67092260	17940	17940	17940	17940	8
586	20240531	111800	66948740	17940	17940	17940	17940	2
587	20240531	111700	66912860	17940	17940	17940	17940	8
588	20240531	111600	66769340	17940	17940	17940	17940	7
589	20240531	111500	66643760	17940	17940	17940	17940	7
590	20240531	111400	66518180	17940	17930	17940	17930	17
591	20240531	111300	66213260	17920	17920	17920	17920	0
592	20240531	111200	66213260	17920	17910	17920	17910	90
593	20240531	111100	64601350	17910	17910	17910	17910	7
594	20240531	111000	64475980	17910	17910	17910	17910	3
595	20240531	110900	64422250	17900	17900	17900	17900	0
596	20240531	110800	64422250	17900	17910	17910	17900	9
597	20240531	110700	64261110	17910	17910	17910	17910	8
598	20240531	110600	64117830	17910	17910	17910	17910	10
599	20240531	110500	63938730	17900	17910	17910	17900	5
600	20240531	110400	63849190	17910	17910	17910	17910	8
601	20240531	110300	63705910	17910	17910	17910	17910	7
602	20240531	110200	63580540	17900	17900	17900	17900	1
603	20240531	110100	63562640	17900	17930	17930	17900	421
604	20240531	110000	56024560	17930	17930	17930	17930	14
605	20240531	105900	55773540	17920	17920	17920	17910	42
606	20240531	105800	55021270	17910	17910	17910	17910	45
607	20240531	105700	54215320	17910	17930	17930	17910	5
608	20240531	105600	54125690	17930	17930	17930	17930	6
609	20240531	105500	54018110	17930	17930	17930	17930	8
610	20240531	105400	53874670	17930	17930	17930	17930	4
611	20240531	105300	53802950	17930	17930	17930	17930	7
612	20240531	105200	53677440	17930	17930	17930	17930	9
613	20240531	105100	53516070	17910	17930	17930	17910	5
614	20240531	105000	53426440	17930	17930	17930	17930	9
615	20240531	104900	53265070	17930	17930	17930	17930	7
616	20240531	104800	53139560	17930	17930	17930	17910	368
617	20240531	104700	46544920	17930	17930	17930	17930	11
618	20240531	104600	46347690	17930	17930	17930	17930	3
619	20240531	104500	46293900	17930	17930	17930	17930	10
620	20240531	104400	46114600	17930	17930	17930	17930	8
621	20240531	104300	45971160	17930	17940	17940	17930	43
622	20240531	104200	45200110	17940	17930	17940	17930	10
623	20240531	104100	45020770	17940	17940	17940	17940	21
624	20240531	104000	44644030	17940	17940	17940	17940	8
625	20240531	103900	44500510	17940	17940	17940	17940	8
626	20240531	103800	44356990	17940	17940	17940	17940	104
627	20240531	103700	42491230	17940	17940	17940	17940	6
628	20240531	103600	42383590	17940	17940	17940	17940	6
629	20240531	103500	42275950	17940	17940	17940	17940	18
630	20240531	103400	41953030	17930	17940	17940	17930	5
631	20240531	103300	41863340	17940	17940	17940	17940	7
632	20240531	103200	41737760	17940	17940	17940	17940	7
633	20240531	103100	41612180	17940	17940	17940	17940	5
634	20240531	103000	41522480	17940	17940	17940	17940	3
635	20240531	102900	41468660	17940	17940	17940	17940	7
636	20240531	102800	41343080	17940	17940	17940	17940	7
637	20240531	102700	41217500	17940	17940	17940	17940	6
638	20240531	102600	41109860	17940	17940	17940	17940	8
639	20240531	102500	40966340	17940	17940	17940	17940	7
640	20240531	102400	40840760	17940	17940	17940	17940	8
641	20240531	102300	40697240	17930	17940	17940	17930	4
642	20240531	102200	40625490	17940	17940	17940	17940	4
643	20240531	102100	40553730	17940	17940	17940	17940	5
644	20240531	102000	40464030	17940	17940	17940	17940	8
645	20240531	101900	40320510	17940	17940	17940	17940	7
646	20240531	101800	40194930	17940	17940	17940	17940	11
647	20240531	101700	39997590	17940	17940	17940	17940	3
648	20240531	101600	39943770	17930	17930	17930	17930	0
649	20240531	101500	39943770	17930	17940	17940	17930	13
650	20240531	101400	39710650	17940	17940	17940	17940	4
651	20240531	101300	39638890	17940	17940	17940	17940	7
652	20240531	101200	39513310	17940	17940	17940	17940	4
653	20240531	101100	39441550	17940	17940	17940	17940	5
654	20240531	101000	39351850	17940	17940	17940	17940	6
655	20240531	100900	39244210	17940	17940	17940	17940	5
656	20240531	100800	39154510	17940	17940	17940	17940	17
657	20240531	100700	38849530	17940	17940	17940	17940	6
658	20240531	100600	38741890	17940	17940	17940	17940	6
659	20240531	100500	38634250	17940	17940	17940	17940	7
660	20240531	100400	38508670	17940	17940	17940	17940	24
661	20240531	100300	38078110	17930	17930	17930	17930	0
662	20240531	100200	38078110	17930	17930	17930	17930	0
663	20240531	100100	38078110	17930	17950	17950	17910	356
664	20240531	100000	31694800	17940	17940	17940	17940	297
665	20240531	095900	26366620	17940	17940	17940	17940	8
666	20240531	095800	26223100	17940	17940	17940	17940	3
667	20240531	095700	26169280	17940	17940	17940	17940	8
668	20240531	095600	26025760	17940	17940	17940	17940	7
669	20240531	095500	25900180	17940	17910	17940	17910	12
670	20240531	095400	25684990	17910	17940	17940	17910	123
671	20240531	095300	23481900	17940	17940	17940	17940	6
672	20240531	095200	23374260	17950	17930	17950	17930	5
673	20240531	095100	23284530	17920	17960	17960	17920	128
674	20240531	095000	20990100	17960	17960	17960	17960	5
675	20240531	094900	20900300	17960	17960	17960	17960	3
676	20240531	094800	20846420	17950	17960	17960	17950	5
677	20240531	094700	20756630	17960	17960	17960	17960	6
678	20240531	094600	20648870	17960	17960	17960	17960	11
679	20240531	094500	20451310	17960	17960	17960	17960	8
680	20240531	094400	20307630	17960	17960	17960	17960	4
681	20240531	094300	20235790	17960	17960	17960	17960	12
682	20240531	094200	20020270	17960	17960	17960	17960	3
683	20240531	094100	19966390	17960	17960	17960	17960	6
684	20240531	094000	19858630	17960	17960	17960	17960	3
685	20240531	093900	19804750	17930	17960	17960	17930	29
686	20240531	093800	19284450	17960	17960	17960	17960	35
687	20240531	093700	18655850	17960	17960	17960	17960	5
688	20240531	093600	18566050	17960	17960	17960	17960	5
689	20240531	093500	18476250	17960	17960	17960	17960	6
690	20240531	093400	18368490	17960	17960	17960	17960	24
691	20240531	093300	17937450	17960	17950	17960	17950	19
692	20240531	093200	17596260	17960	17960	17960	17960	9
693	20240531	093100	17434620	17950	17960	17960	17950	6
694	20240531	093000	17326880	17960	17960	17960	17960	6
695	20240531	092900	17219120	17960	17960	17960	17960	6
696	20240531	092800	17111360	17960	17960	17960	17960	19
697	20240531	092700	16770120	17960	17960	17960	17960	6
698	20240531	092600	16662360	17960	17960	17960	17960	4
699	20240531	092500	16590520	17960	17960	17960	17960	6
700	20240531	092400	16482760	17960	17960	17960	17960	7
701	20240531	092300	16357040	17960	17960	17960	17960	6
702	20240531	092200	16249280	17960	17960	17960	17960	12
703	20240531	092100	16033760	17960	17930	17960	17930	3
704	20240531	092000	15979920	17890	17960	17960	17890	5
705	20240531	091900	15890190	17960	17970	17970	17960	6
706	20240531	091800	15782400	17970	17970	17970	17940	46
707	20240531	091700	14957020	17970	17960	17970	17960	11
708	20240531	091600	14759360	17940	17970	17970	17940	12
709	20240531	091500	14543880	17970	17980	17980	17970	11
710	20240531	091400	14346170	17970	17990	18000	17950	127
711	20240531	091300	12066170	17990	17990	17990	17940	5
712	20240531	091200	11976270	17990	17930	18000	17930	156
713	20240531	091100	9173210	17850	17940	17940	17850	14
714	20240531	091000	8922680	17940	17940	17940	17940	3
715	20240531	090900	8868860	17940	17940	17940	17940	6
716	20240531	090800	8761220	17940	17940	17940	17940	5
717	20240531	090700	8671520	17830	17940	17940	17830	106
718	20240531	090600	6781100	17940	17830	17940	17830	6
719	20240531	090500	6673680	17940	17940	17940	17940	8
720	20240531	090400	6530160	17940	17940	17940	17940	6
721	20240531	090300	6422520	17940	17940	17940	17940	6
722	20240531	090200	6314880	17940	17940	17940	17940	4
723	20240531	090100	6243120	17940	17940	17940	17940	6
724	20240531	090000	6135480	17940	17940	17940	17940	342