KissMeData/060250/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194100	2351315950	9800	9800	9800	9800	25501
3	20240531	194000	2351315950	9800	9800	9800	9800	0
4	20240531	193900	2351315950	9800	9800	9800	9800	0
5	20240531	193800	2351315950	9800	9800	9800	9800	0
6	20240531	193700	2351315950	9800	9800	9800	9800	0
7	20240531	193600	2351315950	9800	9800	9800	9800	0
8	20240531	193500	2351315950	9800	9800	9800	9800	0
9	20240531	193400	2351315950	9800	9800	9800	9800	0
10	20240531	193300	2351315950	9800	9800	9800	9800	0
11	20240531	193200	2351315950	9800	9800	9800	9800	0
12	20240531	193100	2351315950	9800	9800	9800	9800	0
13	20240531	193000	2351315950	9800	9800	9800	9800	0
14	20240531	192900	2351315950	9800	9800	9800	9800	0
15	20240531	192800	2351315950	9800	9800	9800	9800	0
16	20240531	192700	2351315950	9800	9800	9800	9800	0
17	20240531	192600	2351315950	9800	9800	9800	9800	0
18	20240531	192500	2351315950	9800	9800	9800	9800	0
19	20240531	192400	2351315950	9800	9800	9800	9800	0
20	20240531	192300	2351315950	9800	9800	9800	9800	0
21	20240531	192200	2351315950	9800	9800	9800	9800	0
22	20240531	192100	2351315950	9800	9800	9800	9800	0
23	20240531	192000	2351315950	9800	9800	9800	9800	0
24	20240531	191900	2351315950	9800	9800	9800	9800	0
25	20240531	191800	2351315950	9800	9800	9800	9800	0
26	20240531	191700	2351315950	9800	9800	9800	9800	0
27	20240531	191600	2351315950	9800	9800	9800	9800	0
28	20240531	191500	2351315950	9800	9800	9800	9800	0
29	20240531	191400	2351315950	9800	9800	9800	9800	0
30	20240531	191300	2351315950	9800	9800	9800	9800	0
31	20240531	191200	2351315950	9800	9800	9800	9800	0
32	20240531	191100	2351315950	9800	9800	9800	9800	25501
33	20240531	191000	2351315950	9800	9800	9800	9800	0
34	20240531	190900	2351315950	9800	9800	9800	9800	0
35	20240531	190800	2351315950	9800	9800	9800	9800	0
36	20240531	190700	2351315950	9800	9800	9800	9800	0
37	20240531	190600	2351315950	9800	9800	9800	9800	0
38	20240531	190500	2351315950	9800	9800	9800	9800	0
39	20240531	190400	2351315950	9800	9800	9800	9800	0
40	20240531	190300	2351315950	9800	9800	9800	9800	0
41	20240531	190200	2351315950	9800	9800	9800	9800	0
42	20240531	190100	2351315950	9800	9800	9800	9800	0
43	20240531	190000	2351315950	9800	9800	9800	9800	0
44	20240531	185900	2351315950	9800	9800	9800	9800	0
45	20240531	185800	2351315950	9800	9800	9800	9800	0
46	20240531	185700	2351315950	9800	9800	9800	9800	0
47	20240531	185600	2351315950	9800	9800	9800	9800	0
48	20240531	185500	2351315950	9800	9800	9800	9800	0
49	20240531	185400	2351315950	9800	9800	9800	9800	0
50	20240531	185300	2351315950	9800	9800	9800	9800	0
51	20240531	185200	2351315950	9800	9800	9800	9800	0
52	20240531	185100	2351315950	9800	9800	9800	9800	0
53	20240531	185000	2351315950	9800	9800	9800	9800	0
54	20240531	184900	2351315950	9800	9800	9800	9800	0
55	20240531	184800	2351315950	9800	9800	9800	9800	0
56	20240531	184700	2351315950	9800	9800	9800	9800	0
57	20240531	184600	2351315950	9800	9800	9800	9800	0
58	20240531	184500	2351315950	9800	9800	9800	9800	0
59	20240531	184400	2351315950	9800	9800	9800	9800	0
60	20240531	184300	2351315950	9800	9800	9800	9800	0
61	20240531	184200	2351315950	9800	9800	9800	9800	0
62	20240531	184100	2351315950	9800	9800	9800	9800	25501
63	20240531	184000	2351315950	9800	9800	9800	9800	0
64	20240531	183900	2351315950	9800	9800	9800	9800	0
65	20240531	183800	2351315950	9800	9800	9800	9800	0
66	20240531	183700	2351315950	9800	9800	9800	9800	0
67	20240531	183600	2351315950	9800	9800	9800	9800	0
68	20240531	183500	2351315950	9800	9800	9800	9800	0
69	20240531	183400	2351315950	9800	9800	9800	9800	0
70	20240531	183300	2351315950	9800	9800	9800	9800	0
71	20240531	183200	2351315950	9800	9800	9800	9800	0
72	20240531	183100	2351315950	9800	9800	9800	9800	0
73	20240531	183000	2351315950	9800	9800	9800	9800	0
74	20240531	182900	2351315950	9800	9800	9800	9800	0
75	20240531	182800	2351315950	9800	9800	9800	9800	0
76	20240531	182700	2351315950	9800	9800	9800	9800	0
77	20240531	182600	2351315950	9800	9800	9800	9800	0
78	20240531	182500	2351315950	9800	9800	9800	9800	0
79	20240531	182400	2351315950	9800	9800	9800	9800	0
80	20240531	182300	2351315950	9800	9800	9800	9800	0
81	20240531	182200	2351315950	9800	9800	9800	9800	0
82	20240531	182100	2351315950	9800	9800	9800	9800	0
83	20240531	182000	2351315950	9800	9800	9800	9800	0
84	20240531	181900	2351315950	9800	9800	9800	9800	0
85	20240531	181800	2351315950	9800	9800	9800	9800	0
86	20240531	181700	2351315950	9800	9800	9800	9800	0
87	20240531	181600	2351315950	9800	9800	9800	9800	0
88	20240531	181500	2351315950	9800	9800	9800	9800	0
89	20240531	181400	2351315950	9800	9800	9800	9800	0
90	20240531	181300	2351315950	9800	9800	9800	9800	0
91	20240531	181200	2351315950	9800	9800	9800	9800	0
92	20240531	181100	2351315950	9800	9800	9800	9800	25501
93	20240531	181000	2351315950	9800	9800	9800	9800	0
94	20240531	180900	2351315950	9800	9800	9800	9800	0
95	20240531	180800	2351315950	9800	9800	9800	9800	0
96	20240531	180700	2351315950	9800	9800	9800	9800	0
97	20240531	180600	2351315950	9800	9800	9800	9800	0
98	20240531	180500	2351315950	9800	9800	9800	9800	0
99	20240531	180400	2351315950	9800	9800	9800	9800	0
100	20240531	180300	2351315950	9800	9800	9800	9800	0
101	20240531	180200	2351315950	9800	9800	9800	9800	0
102	20240531	180100	2351315950	9800	9800	9800	9800	0
103	20240531	180000	2351315950	9800	9800	9800	9800	0
104	20240531	175900	2351315950	9800	9800	9800	9800	0
105	20240531	175800	2351315950	9800	9800	9800	9800	0
106	20240531	175700	2351315950	9800	9800	9800	9800	0
107	20240531	175600	2351315950	9800	9800	9800	9800	0
108	20240531	175500	2351315950	9800	9800	9800	9800	0
109	20240531	175400	2351315950	9800	9800	9800	9800	0
110	20240531	175300	2351315950	9800	9800	9800	9800	0
111	20240531	175200	2351315950	9800	9800	9800	9800	0
112	20240531	175100	2351315950	9800	9800	9800	9800	0
113	20240531	175000	2351315950	9800	9800	9800	9800	0
114	20240531	174900	2351315950	9800	9800	9800	9800	0
115	20240531	174800	2351315950	9800	9800	9800	9800	0
116	20240531	174700	2351315950	9800	9800	9800	9800	0
117	20240531	174600	2351315950	9800	9800	9800	9800	0
118	20240531	174500	2351315950	9800	9800	9800	9800	0
119	20240531	174400	2351315950	9800	9800	9800	9800	0
120	20240531	174300	2351315950	9800	9800	9800	9800	0
121	20240531	174200	2351315950	9800	9800	9800	9800	0
122	20240531	174100	2351315950	9800	9800	9800	9800	25501
123	20240531	174000	2351315950	9800	9800	9800	9800	0
124	20240531	173900	2351315950	9800	9800	9800	9800	0
125	20240531	173800	2351315950	9800	9800	9800	9800	0
126	20240531	173700	2351315950	9800	9800	9800	9800	0
127	20240531	173600	2351315950	9800	9800	9800	9800	0
128	20240531	173500	2351315950	9800	9800	9800	9800	0
129	20240531	173400	2351315950	9800	9800	9800	9800	0
130	20240531	173300	2351315950	9800	9800	9800	9800	0
131	20240531	173200	2351315950	9800	9800	9800	9800	0
132	20240531	173100	2351315950	9800	9800	9800	9800	0
133	20240531	173000	2351315950	9800	9800	9800	9800	0
134	20240531	172900	2351315950	9800	9800	9800	9800	0
135	20240531	172800	2351315950	9800	9800	9800	9800	0
136	20240531	172700	2351315950	9800	9800	9800	9800	0
137	20240531	172600	2351315950	9800	9800	9800	9800	0
138	20240531	172500	2351315950	9800	9800	9800	9800	0
139	20240531	172400	2351315950	9800	9800	9800	9800	0
140	20240531	172300	2351315950	9800	9800	9800	9800	0
141	20240531	172200	2351315950	9800	9800	9800	9800	0
142	20240531	172100	2351315950	9800	9800	9800	9800	0
143	20240531	172000	2351315950	9800	9800	9800	9800	0
144	20240531	171900	2351315950	9800	9800	9800	9800	0
145	20240531	171800	2351315950	9800	9800	9800	9800	0
146	20240531	171700	2351315950	9800	9800	9800	9800	0
147	20240531	171600	2351315950	9800	9800	9800	9800	0
148	20240531	171500	2351315950	9800	9800	9800	9800	0
149	20240531	171400	2351315950	9800	9800	9800	9800	0
150	20240531	171300	2351315950	9800	9800	9800	9800	0
151	20240531	171200	2351315950	9800	9800	9800	9800	0
152	20240531	171100	2351315950	9800	9800	9800	9800	25501
153	20240531	171000	2351315950	9800	9800	9800	9800	0
154	20240531	170900	2351315950	9800	9800	9800	9800	0
155	20240531	170800	2351315950	9800	9800	9800	9800	0
156	20240531	170700	2351315950	9800	9800	9800	9800	0
157	20240531	170600	2351315950	9800	9800	9800	9800	0
158	20240531	170500	2351315950	9800	9800	9800	9800	0
159	20240531	170400	2351315950	9800	9800	9800	9800	0
160	20240531	170300	2351315950	9800	9800	9800	9800	0
161	20240531	170200	2351315950	9800	9800	9800	9800	0
162	20240531	170100	2351315950	9800	9800	9800	9800	0
163	20240531	170000	2351315950	9800	9800	9800	9800	0
164	20240531	165900	2351315950	9800	9800	9800	9800	0
165	20240531	165800	2351315950	9800	9800	9800	9800	0
166	20240531	165700	2351315950	9800	9800	9800	9800	0
167	20240531	165600	2351315950	9800	9800	9800	9800	0
168	20240531	165500	2351315950	9800	9800	9800	9800	0
169	20240531	165400	2351315950	9800	9800	9800	9800	0
170	20240531	165300	2351315950	9800	9800	9800	9800	0
171	20240531	165200	2351315950	9800	9800	9800	9800	0
172	20240531	165100	2351315950	9800	9800	9800	9800	0
173	20240531	165000	2351315950	9800	9800	9800	9800	0
174	20240531	164900	2351315950	9800	9800	9800	9800	0
175	20240531	164800	2351315950	9800	9800	9800	9800	0
176	20240531	164700	2351315950	9800	9800	9800	9800	0
177	20240531	164600	2351315950	9800	9800	9800	9800	0
178	20240531	164500	2351315950	9800	9800	9800	9800	0
179	20240531	164400	2351315950	9800	9800	9800	9800	0
180	20240531	164300	2351315950	9800	9800	9800	9800	0
181	20240531	164200	2351315950	9800	9800	9800	9800	0
182	20240531	164100	2351315950	9800	9800	9800	9800	25501
183	20240531	164000	2351315950	9800	9800	9800	9800	0
184	20240531	163900	2351315950	9800	9800	9800	9800	0
185	20240531	163800	2351315950	9800	9800	9800	9800	0
186	20240531	163700	2351315950	9800	9800	9800	9800	0
187	20240531	163600	2351315950	9800	9800	9800	9800	0
188	20240531	163500	2351315950	9800	9800	9800	9800	0
189	20240531	163400	2351315950	9800	9800	9800	9800	0
190	20240531	163300	2351315950	9800	9800	9800	9800	0
191	20240531	163200	2351315950	9800	9800	9800	9800	0
192	20240531	163100	2351315950	9800	9800	9800	9800	0
193	20240531	163000	2351315950	9800	9800	9800	9800	0
194	20240531	162900	2351315950	9800	9800	9800	9800	0
195	20240531	162800	2351315950	9800	9800	9800	9800	0
196	20240531	162700	2351315950	9800	9800	9800	9800	0
197	20240531	162600	2351315950	9800	9800	9800	9800	0
198	20240531	162500	2351315950	9800	9800	9800	9800	0
199	20240531	162400	2351315950	9800	9800	9800	9800	0
200	20240531	162300	2351315950	9800	9800	9800	9800	0
201	20240531	162200	2351315950	9800	9800	9800	9800	0
202	20240531	162100	2351315950	9800	9800	9800	9800	0
203	20240531	162000	2351315950	9800	9800	9800	9800	0
204	20240531	161900	2351315950	9800	9800	9800	9800	0
205	20240531	161800	2351315950	9800	9800	9800	9800	0
206	20240531	161700	2351315950	9800	9800	9800	9800	0
207	20240531	161600	2351315950	9800	9800	9800	9800	0
208	20240531	161500	2351315950	9800	9800	9800	9800	0
209	20240531	161400	2351315950	9800	9800	9800	9800	0
210	20240531	161300	2351315950	9800	9800	9800	9800	0
211	20240531	161200	2351315950	9800	9800	9800	9800	0
212	20240531	161100	2351315950	9800	9800	9800	9800	25501
213	20240531	161000	2351315950	9800	9800	9800	9800	0
214	20240531	160900	2351315950	9800	9800	9800	9800	0
215	20240531	160800	2351315950	9800	9800	9800	9800	0
216	20240531	160700	2351315950	9800	9800	9800	9800	0
217	20240531	160600	2351315950	9800	9800	9800	9800	0
218	20240531	160500	2351315950	9800	9800	9800	9800	0
219	20240531	160400	2351315950	9800	9800	9800	9800	0
220	20240531	160300	2351315950	9800	9800	9800	9800	0
221	20240531	160200	2351315950	9800	9800	9800	9800	0
222	20240531	160100	2351315950	9800	9800	9800	9800	0
223	20240531	160000	2351315950	9800	9800	9800	9800	0
224	20240531	155900	2351315950	9800	9800	9800	9800	0
225	20240531	155800	2351315950	9800	9800	9800	9800	0
226	20240531	155700	2351315950	9800	9800	9800	9800	0
227	20240531	155600	2351315950	9800	9800	9800	9800	0
228	20240531	155500	2351315950	9800	9800	9800	9800	0
229	20240531	155400	2351315950	9800	9800	9800	9800	0
230	20240531	155300	2351315950	9800	9800	9800	9800	0
231	20240531	155200	2351315950	9800	9800	9800	9800	0
232	20240531	155100	2351315950	9800	9800	9800	9800	0
233	20240531	155000	2351315950	9800	9800	9800	9800	0
234	20240531	154900	2351315950	9800	9800	9800	9800	0
235	20240531	154800	2351315950	9800	9800	9800	9800	0
236	20240531	154700	2351315950	9800	9800	9800	9800	0
237	20240531	154600	2351315950	9800	9800	9800	9800	0
238	20240531	154500	2351315950	9800	9800	9800	9800	0
239	20240531	154400	2351315950	9800	9800	9800	9800	0
240	20240531	154300	2351315950	9800	9800	9800	9800	0
241	20240531	154200	2351315950	9800	9800	9800	9800	0
242	20240531	154100	2351315950	9800	9800	9800	9800	25501
243	20240531	154000	2351315950	9800	9800	9800	9800	0
244	20240531	153900	2351315950	9800	9800	9800	9800	0
245	20240531	153800	2351315950	9800	9800	9800	9800	0
246	20240531	153700	2351315950	9800	9800	9800	9800	0
247	20240531	153600	2351315950	9800	9800	9800	9800	0
248	20240531	153500	2351315950	9800	9800	9800	9800	0
249	20240531	153400	2351315950	9800	9800	9800	9800	0
250	20240531	153300	2351315950	9800	9800	9800	9800	0
251	20240531	153200	2351315950	9800	9800	9800	9800	0
252	20240531	153100	2351315950	9800	9800	9800	9800	0
253	20240531	153000	2351315950	9800	9800	9800	9800	25501
254	20240531	152900	2101406150	9840	9840	9840	9840	0
255	20240531	152800	2101406150	9840	9840	9840	9840	0
256	20240531	152700	2101406150	9840	9840	9840	9840	0
257	20240531	152600	2101406150	9840	9840	9840	9840	0
258	20240531	152500	2101406150	9840	9840	9840	9840	0
259	20240531	152400	2101406150	9840	9840	9840	9840	0
260	20240531	152300	2101406150	9840	9840	9840	9840	0
261	20240531	152200	2101406150	9840	9840	9840	9840	0
262	20240531	152100	2101406150	9840	9840	9840	9840	0
263	20240531	152000	2101406150	9840	9840	9840	9840	0
264	20240531	151900	2101406150	9840	9840	9840	9810	2780
265	20240531	151800	2074077050	9830	9840	9850	9830	1589
266	20240531	151700	2058434110	9850	9840	9850	9840	904
267	20240531	151600	2049530280	9850	9840	9850	9840	1128
268	20240531	151500	2038421070	9850	9850	9850	9840	535
269	20240531	151400	2033154460	9850	9840	9850	9830	1689
270	20240531	151300	2016531960	9840	9830	9840	9830	2538
271	20240531	151200	1991560450	9850	9830	9850	9830	1094
272	20240531	151100	1980796570	9840	9840	9840	9830	571
273	20240531	151000	1975180610	9840	9830	9840	9820	103
274	20240531	150900	1974167830	9820	9830	9830	9820	363
275	20240531	150800	1970599930	9820	9830	9830	9820	121
276	20240531	150700	1969410550	9820	9820	9820	9820	83
277	20240531	150600	1968595490	9820	9820	9820	9820	0
278	20240531	150500	1968595490	9820	9820	9830	9820	930
279	20240531	150400	1959462550	9820	9820	9820	9820	200
280	20240531	150300	1957498550	9820	9820	9820	9820	100
281	20240531	150200	1956516550	9820	9810	9820	9810	101
282	20240531	150100	1955524740	9810	9810	9810	9810	60
283	20240531	150000	1954936140	9810	9810	9820	9810	1349
284	20240531	145900	1941690190	9810	9810	9820	9810	110
285	20240531	145800	1940610540	9810	9820	9830	9810	1792
286	20240531	145700	1923008590	9830	9840	9840	9830	287
287	20240531	145600	1920185530	9840	9830	9840	9830	100
288	20240531	145500	1919201640	9840	9840	9840	9840	0
289	20240531	145400	1919201640	9840	9810	9840	9810	1420
290	20240531	145300	1905252660	9810	9820	9830	9810	1335
291	20240531	145200	1892141540	9830	9820	9830	9810	1226
292	20240531	145100	1880101740	9810	9820	9830	9810	2938
293	20240531	145000	1851238290	9800	9800	9830	9800	1872
294	20240531	144900	1832848570	9830	9810	9830	9800	283
295	20240531	144800	1830070130	9810	9840	9840	9800	5988
296	20240531	144700	1771297990	9850	9850	9850	9840	29
297	20240531	144600	1771012370	9840	9850	9850	9840	58
298	20240531	144500	1770441640	9840	9830	9860	9830	1384
299	20240531	144400	1756808370	9830	9840	9840	9830	1082
300	20240531	144300	1746161690	9840	9830	9860	9830	1937
301	20240531	144200	1727088630	9820	9810	9830	9810	2587
302	20240531	144100	1701698600	9820	9810	9830	9810	1488
303	20240531	144000	1687080520	9820	9820	9830	9820	260
304	20240531	143900	1684525750	9820	9830	9830	9820	80
305	20240531	143800	1683739700	9830	9840	9840	9820	244
306	20240531	143700	1681343260	9840	9820	9840	9820	22
307	20240531	143600	1681126980	9840	9820	9840	9820	1006
308	20240531	143500	1671246270	9820	9820	9830	9820	122
309	20240531	143400	1670047350	9820	9830	9840	9820	1796
310	20240531	143300	1652383850	9820	9840	9840	9820	54
311	20240531	143200	1651852610	9830	9830	9830	9830	302
312	20240531	143100	1648883950	9810	9830	9830	9810	273
313	20240531	143000	1646203570	9810	9810	9830	9810	1123
314	20240531	142900	1635164940	9820	9830	9830	9820	213
315	20240531	142800	1633073160	9810	9800	9810	9800	109
316	20240531	142700	1632003960	9800	9810	9820	9800	1209
317	20240531	142600	1620140200	9810	9820	9830	9810	411
318	20240531	142500	1616106210	9810	9820	9830	9810	211
319	20240531	142400	1614034710	9800	9810	9820	9800	148
320	20240531	142300	1612582540	9800	9810	9810	9800	153
321	20240531	142200	1611082460	9810	9800	9820	9800	220
322	20240531	142100	1608924430	9810	9810	9820	9800	2704
323	20240531	142000	1582401450	9810	9810	9820	9810	272
324	20240531	141900	1579732540	9810	9820	9830	9810	1018
325	20240531	141800	1569735940	9830	9840	9840	9830	653
326	20240531	141700	1563316460	9840	9830	9840	9830	405
327	20240531	141600	1559335050	9830	9840	9840	9830	1255
328	20240531	141500	1546989580	9840	9850	9850	9840	37
329	20240531	141400	1546625390	9840	9850	9850	9840	90
330	20240531	141300	1545738960	9850	9850	9850	9850	10
331	20240531	141200	1545640460	9840	9840	9850	9840	2258
332	20240531	141100	1523402160	9840	9840	9850	9840	2263
333	20240531	141000	1501112340	9850	9850	9860	9840	2053
334	20240531	140900	1480890590	9850	9850	9850	9850	27
335	20240531	140800	1480624640	9860	9850	9860	9850	1778
336	20240531	140700	1463093870	9850	9860	9860	9850	2386
337	20240531	140600	1439568390	9860	9850	9860	9850	877
338	20240531	140500	1430921940	9850	9850	9850	9850	12
339	20240531	140400	1430803740	9850	9850	9860	9850	324
340	20240531	140300	1427611910	9850	9860	9860	9850	120
341	20240531	140200	1426428740	9850	9850	9850	9850	5
342	20240531	140100	1426379490	9860	9850	9860	9840	1831
343	20240531	140000	1408338170	9840	9840	9850	9840	692
344	20240531	135900	1401523030	9850	9850	9850	9850	891
345	20240531	135800	1392746680	9840	9840	9840	9840	1
346	20240531	135700	1392736840	9840	9850	9850	9840	858
347	20240531	135600	1384286320	9840	9850	9860	9840	1088
348	20240531	135500	1373570080	9840	9840	9860	9840	53
349	20240531	135400	1373047850	9850	9850	9850	9840	425
350	20240531	135300	1368861740	9840	9840	9850	9840	198
351	20240531	135200	1366912230	9850	9850	9850	9850	53
352	20240531	135100	1366390180	9840	9850	9860	9840	981
353	20240531	135000	1356727590	9850	9850	9860	9850	704
354	20240531	134900	1349789890	9830	9830	9850	9830	182
355	20240531	134800	1347998790	9840	9840	9840	9840	52
356	20240531	134700	1347487110	9830	9830	9830	9830	149
357	20240531	134600	1346022440	9840	9840	9840	9830	390
358	20240531	134500	1342184850	9830	9830	9840	9830	29
359	20240531	134400	1341899770	9830	9840	9840	9830	58
360	20240531	134300	1341329580	9840	9850	9850	9830	868
361	20240531	134200	1332786280	9840	9850	9850	9840	146
362	20240531	134100	1331349380	9850	9840	9850	9840	145
363	20240531	134000	1329922060	9840	9840	9840	9840	52
364	20240531	133900	1329410380	9840	9840	9850	9840	82
365	20240531	133800	1328602890	9840	9840	9850	9840	129
366	20240531	133700	1327333260	9840	9850	9850	9840	27
367	20240531	133600	1327067320	9850	9860	9860	9850	62
368	20240531	133500	1326456160	9850	9850	9850	9840	133
369	20240531	133400	1325146120	9850	9850	9850	9850	0
370	20240531	133300	1325146120	9850	9840	9850	9840	29
371	20240531	133200	1324860730	9830	9850	9850	9830	986
372	20240531	133100	1315157440	9850	9850	9850	9850	27
373	20240531	133000	1314891490	9840	9840	9840	9840	28
374	20240531	132900	1314615970	9850	9850	9850	9850	71
375	20240531	132800	1313916620	9840	9840	9850	9840	28
376	20240531	132700	1313640840	9840	9840	9840	9840	52
377	20240531	132600	1313129160	9840	9850	9860	9840	428
378	20240531	132500	1308909980	9850	9860	9860	9840	103
379	20240531	132400	1307896210	9860	9840	9860	9840	29
380	20240531	132300	1307610500	9840	9850	9850	9840	1009
381	20240531	132200	1297672430	9840	9850	9850	9840	727
382	20240531	132100	1290511830	9840	9830	9850	9830	236
383	20240531	132000	1288191380	9830	9850	9850	9810	9413
384	20240531	131900	1195617300	9850	9850	9850	9850	1
385	20240531	131800	1195607450	9860	9850	9860	9850	112
386	20240531	131700	1194503420	9850	9860	9860	9850	523
387	20240531	131600	1189347270	9860	9860	9860	9850	13
388	20240531	131500	1189219200	9850	9860	9860	9850	1066
389	20240531	131400	1178708660	9850	9860	9860	9850	207
390	20240531	131300	1176669450	9850	9850	9860	9850	99
391	20240531	131200	1175693370	9850	9850	9850	9850	55
392	20240531	131100	1175151620	9850	9850	9860	9850	205
393	20240531	131000	1173131100	9850	9850	9860	9850	82
394	20240531	130900	1172323130	9850	9850	9850	9850	0
395	20240531	130800	1172323130	9850	9850	9860	9850	115
396	20240531	130700	1171189890	9860	9860	9860	9850	126
397	20240531	130600	1169947810	9850	9850	9850	9850	53
398	20240531	130500	1169425760	9850	9850	9850	9850	49
399	20240531	130400	1168943110	9840	9860	9860	9840	825
400	20240531	130300	1160809110	9860	9840	9860	9840	77
401	20240531	130200	1160050420	9850	9850	9850	9850	50
402	20240531	130100	1159557920	9840	9850	9860	9840	60
403	20240531	130000	1158966910	9840	9840	9850	9840	29
404	20240531	125900	1158681290	9850	9840	9850	9840	177
405	20240531	125800	1156939130	9840	9840	9840	9840	0
406	20240531	125700	1156939130	9840	9850	9850	9840	154
407	20240531	125600	1155423130	9850	9850	9850	9840	79
408	20240531	125500	1154645000	9840	9850	9850	9840	149
409	20240531	125400	1153177650	9840	9850	9850	9840	780
410	20240531	125300	1145496980	9840	9850	9860	9840	244
411	20240531	125200	1143093980	9850	9850	9850	9850	2
412	20240531	125100	1143074280	9840	9850	9860	9840	175
413	20240531	125000	1141349450	9850	9850	9850	9850	71
414	20240531	124900	1140650100	9840	9840	9860	9840	81
415	20240531	124800	1139852530	9840	9840	9850	9840	83
416	20240531	124700	1139035300	9850	9860	9860	9840	136
417	20240531	124600	1137694830	9840	9850	9850	9840	86
418	20240531	124500	1136848260	9840	9850	9850	9840	61
419	20240531	124400	1136247420	9840	9840	9850	9840	88
420	20240531	124300	1135381400	9850	9850	9850	9850	57
421	20240531	124200	1134819950	9850	9850	9850	9840	49
422	20240531	124100	1134337310	9840	9840	9850	9840	50
423	20240531	124000	1133845300	9840	9850	9850	9840	189
424	20240531	123900	1131985050	9840	9850	9850	9840	27
425	20240531	123800	1131719110	9850	9840	9850	9840	143
426	20240531	123700	1130311590	9840	9840	9840	9840	0
427	20240531	123600	1130311590	9840	9840	9850	9840	1211
428	20240531	123500	1118394850	9850	9850	9850	9840	421
429	20240531	123400	1114248020	9860	9850	9860	9850	111
430	20240531	123300	1113154570	9860	9850	9860	9840	1467
431	20240531	123200	1098698650	9840	9850	9850	9840	102
432	20240531	123100	1097694710	9840	9850	9850	9840	612
433	20240531	123000	1091667330	9860	9850	9860	9850	104
434	20240531	122900	1090641930	9860	9850	9860	9850	398
435	20240531	122800	1086718990	9850	9860	9860	9850	658
436	20240531	122700	1080231310	9870	9860	9870	9860	11
437	20240531	122600	1080122760	9870	9860	9870	9860	115
438	20240531	122500	1078988380	9860	9860	9870	9860	1099
439	20240531	122400	1068148240	9860	9870	9870	9860	32
440	20240531	122300	1067832460	9870	9870	9870	9860	309
441	20240531	122200	1064782660	9860	9880	9880	9860	10
442	20240531	122100	1064683960	9860	9870	9880	9860	212
443	20240531	122000	1062591510	9860	9870	9870	9860	272
444	20240531	121900	1059906990	9880	9860	9880	9860	1435
445	20240531	121800	1045743260	9860	9890	9890	9860	1436
446	20240531	121700	1031572330	9870	9870	9890	9870	103
447	20240531	121600	1030555270	9870	9870	9880	9870	105
448	20240531	121500	1029518810	9880	9870	9880	9870	62
449	20240531	121400	1028906270	9870	9870	9880	9870	129
450	20240531	121300	1027632770	9870	9870	9870	9870	27
451	20240531	121200	1027366280	9880	9880	9880	9870	98
452	20240531	121100	1026398060	9880	9870	9880	9870	108
453	20240531	121000	1025332000	9870	9880	9880	9870	578
454	20240531	120900	1019626390	9880	9880	9880	9880	33
455	20240531	120800	1019300350	9880	9870	9880	9870	166
456	20240531	120700	1017661410	9880	9880	9880	9870	171
457	20240531	120600	1015971940	9880	9870	9880	9870	92
458	20240531	120500	1015063780	9880	9870	9880	9860	407
459	20240531	120400	1011049050	9880	9860	9880	9860	62
460	20240531	120300	1010437710	9860	9860	9880	9860	230
461	20240531	120200	1008166680	9860	9860	9870	9860	141
462	20240531	120100	1006775800	9860	9860	9860	9860	53
463	20240531	120000	1006253220	9870	9860	9880	9860	79
464	20240531	115900	1005473310	9860	9860	9880	9860	450
465	20240531	115800	1001030840	9860	9860	9870	9860	94
466	20240531	115700	1000103560	9880	9860	9880	9860	54
467	20240531	115600	999571100	9870	9870	9870	9860	109
468	20240531	115500	998495330	9860	9870	9880	9860	429
469	20240531	115400	994261210	9860	9870	9870	9860	74
470	20240531	115300	993531090	9860	9870	9870	9860	82
471	20240531	115200	992722310	9860	9860	9860	9860	54
472	20240531	115100	992189870	9870	9860	9870	9860	266
473	20240531	115000	989566110	9860	9870	9870	9860	42
474	20240531	114900	989151840	9860	9870	9870	9860	79
475	20240531	114800	988372630	9870	9870	9870	9870	2
476	20240531	114700	988352890	9850	9840	9870	9840	764
477	20240531	114600	980815920	9840	9850	9850	9840	98
478	20240531	114500	979851330	9840	9830	9840	9830	7
479	20240531	114400	979782470	9840	9830	9850	9830	245
480	20240531	114300	977369910	9830	9830	9830	9830	82
481	20240531	114200	976563850	9840	9840	9840	9830	91
482	20240531	114100	975668950	9840	9840	9840	9830	137
483	20240531	114000	974321000	9830	9830	9830	9830	103
484	20240531	113900	973308510	9830	9850	9850	9830	32
485	20240531	113800	972993410	9830	9840	9840	9830	106
486	20240531	113700	971950390	9840	9840	9850	9840	71
487	20240531	113600	971251080	9850	9830	9850	9830	494
488	20240531	113500	966390670	9830	9830	9850	9830	274
489	20240531	113400	963695960	9820	9800	9830	9800	100
490	20240531	113300	962714990	9800	9790	9810	9790	997
491	20240531	113200	952935410	9790	9800	9800	9790	27
492	20240531	113100	952670820	9800	9810	9820	9780	7241
493	20240531	113000	881739750	9820	9810	9820	9810	169
494	20240531	112900	880081390	9810	9810	9820	9810	11
495	20240531	112800	879973430	9810	9820	9820	9810	104
496	20240531	112700	878952630	9820	9830	9830	9820	142
497	20240531	112600	877557580	9820	9820	9820	9820	19
498	20240531	112500	877371000	9820	9830	9830	9810	74
499	20240531	112400	876644070	9810	9820	9820	9810	62
500	20240531	112300	876035340	9810	9810	9820	9810	80
501	20240531	112200	875249800	9810	9810	9810	9810	52
502	20240531	112100	874739680	9810	9810	9820	9810	55
503	20240531	112000	874199860	9810	9830	9830	9810	202
504	20240531	111900	872216490	9820	9850	9850	9820	321
505	20240531	111800	869060110	9830	9830	9840	9830	213
506	20240531	111700	866966040	9820	9820	9820	9820	12
507	20240531	111600	866848200	9820	9840	9840	9810	773
508	20240531	111500	859257980	9820	9820	9820	9820	7
509	20240531	111400	859189240	9820	9830	9860	9820	160
510	20240531	111300	857615940	9820	9820	9830	9820	113
511	20240531	111200	856505710	9820	9830	9830	9820	32
512	20240531	111100	856191420	9820	9820	9830	9820	78
513	20240531	111000	855424720	9830	9830	9830	9820	291
514	20240531	110900	852566110	9830	9830	9830	9830	35
515	20240531	110800	852222060	9820	9840	9840	9820	82
516	20240531	110700	851415340	9830	9820	9840	9820	1264
517	20240531	110600	838992450	9810	9820	9830	9810	376
518	20240531	110500	835297400	9810	9820	9820	9810	559
519	20240531	110400	829813250	9810	9820	9820	9810	426
520	20240531	110300	825630940	9820	9820	9820	9820	961
521	20240531	110200	816193920	9820	9820	9830	9820	733
522	20240531	110100	808995400	9820	9830	9840	9820	1135
523	20240531	110000	797843830	9830	9840	9850	9830	152
524	20240531	105900	796347940	9830	9830	9840	9830	110
525	20240531	105800	795265890	9830	9830	9830	9830	158
526	20240531	105700	793712750	9830	9830	9840	9830	85
527	20240531	105600	792877160	9840	9830	9840	9830	57
528	20240531	105500	792316560	9830	9830	9840	9830	122
529	20240531	105400	791116610	9840	9840	9840	9830	139
530	20240531	105300	789748880	9840	9840	9850	9840	95
531	20240531	105200	788813810	9840	9840	9840	9830	462
532	20240531	105100	784271250	9830	9840	9840	9830	24
533	20240531	105000	784035320	9840	9830	9840	9830	5
534	20240531	104900	783986140	9830	9840	9840	9830	222
535	20240531	104800	781802530	9840	9830	9840	9830	106
536	20240531	104700	780759820	9830	9830	9830	9830	36
537	20240531	104600	780405940	9830	9840	9840	9830	79
538	20240531	104500	779629100	9850	9850	9850	9830	1055
539	20240531	104400	769240350	9850	9850	9850	9850	8
540	20240531	104300	769161550	9860	9880	9880	9860	2040
541	20240531	104200	749017650	9880	9880	9890	9880	68
542	20240531	104100	748345550	9890	9890	9900	9890	938
543	20240531	104000	739068260	9890	9890	9890	9890	190
544	20240531	103900	737189160	9900	9920	9920	9900	740
545	20240531	103800	729862620	9900	9920	9920	9900	674
546	20240531	103700	723179680	9920	9920	9920	9910	205
547	20240531	103600	721146120	9910	9920	9930	9910	625
548	20240531	103500	714945330	9940	9920	9940	9910	598
549	20240531	103400	709008160	9920	9920	9930	9910	359
550	20240531	103300	705446490	9920	9920	9920	9920	60
551	20240531	103200	704851290	9920	9930	9940	9920	1036
552	20240531	103100	694563700	9930	9920	9930	9920	190
553	20240531	103000	692677570	9920	9920	9920	9920	76
554	20240531	102900	691923650	9920	9920	9920	9910	71
555	20240531	102800	691219370	9910	9910	9910	9900	192
556	20240531	102700	689317120	9910	9910	9910	9910	51
557	20240531	102600	688811710	9910	9930	9940	9910	162
558	20240531	102500	687202970	9930	9920	9930	9920	404
559	20240531	102400	683193980	9920	9870	9930	9870	2851
560	20240531	102300	654957360	9870	9890	9890	9870	2131
561	20240531	102200	633918860	9890	9910	9910	9890	584
562	20240531	102100	628131870	9910	9900	9910	9900	251
563	20240531	102000	625646680	9890	9890	9890	9890	34
564	20240531	101900	625310420	9880	9880	9890	9880	158
565	20240531	101800	623748380	9880	9890	9890	9880	134
566	20240531	101700	622424190	9870	9870	9880	9870	266
567	20240531	101600	619798180	9870	9860	9870	9860	65
568	20240531	101500	619157270	9870	9870	9870	9870	204
569	20240531	101400	617143790	9870	9880	9880	9860	322
570	20240531	101300	613967390	9860	9880	9880	9860	497
571	20240531	101200	609061640	9880	9880	9880	9880	10
572	20240531	101100	608962840	9890	9890	9900	9880	52
573	20240531	101000	608448320	9880	9890	9890	9880	140
574	20240531	100900	607064250	9880	9880	9880	9880	117
575	20240531	100800	605908290	9880	9900	9900	9880	233
576	20240531	100700	603603940	9900	9890	9910	9890	192
577	20240531	100600	601703560	9900	9930	9930	9900	792
578	20240531	100500	593857210	9930	9900	9930	9900	1538
579	20240531	100400	578603850	9900	9910	9910	9890	111
580	20240531	100300	577504970	9910	9900	9910	9890	660
581	20240531	100200	570971010	9890	9900	9900	9890	12
582	20240531	100100	570852320	9890	9880	9900	9880	129
583	20240531	100000	569576570	9880	9870	9900	9870	172
584	20240531	095900	567877130	9870	9870	9870	9860	13
585	20240531	095800	567748890	9870	9860	9870	9860	39
586	20240531	095700	567363990	9860	9870	9870	9860	48
587	20240531	095600	566890700	9860	9870	9870	9860	143
588	20240531	095500	565479670	9860	9860	9860	9860	27
589	20240531	095400	565213450	9860	9850	9860	9850	313
590	20240531	095300	562127290	9860	9850	9860	9850	33
591	20240531	095200	561801940	9850	9850	9860	9850	125
592	20240531	095100	560570230	9860	9860	9860	9860	896
593	20240531	095000	551735670	9860	9860	9870	9860	232
594	20240531	094900	549447590	9870	9850	9870	9850	183
595	20240531	094800	547643260	9850	9870	9870	9850	148
596	20240531	094700	546185440	9850	9880	9880	9850	134
597	20240531	094600	544862970	9880	9850	9910	9850	1778
598	20240531	094500	527263300	9860	9860	9860	9850	352
599	20240531	094400	523793150	9860	9870	9870	9860	135
600	20240531	094300	522461980	9850	9870	9870	9850	239
601	20240531	094200	520105450	9870	9890	9890	9870	885
602	20240531	094100	511360680	9890	9900	9920	9890	655
603	20240531	094000	504864850	9890	9880	9920	9870	1568
604	20240531	093900	489352500	9870	9880	9880	9870	91
605	20240531	093800	488454050	9880	9870	9880	9870	58
606	20240531	093700	487881150	9870	9880	9890	9870	999
607	20240531	093600	478008270	9860	9860	9890	9840	1113
608	20240531	093500	467035870	9840	9840	9860	9830	199
609	20240531	093400	465077340	9840	9830	9840	9830	453
610	20240531	093300	460623690	9810	9800	9820	9790	1310
611	20240531	093200	447770840	9800	9840	9840	9800	5590
612	20240531	093100	392862800	9840	9830	9840	9830	849
613	20240531	093000	384516650	9830	9830	9840	9830	426
614	20240531	092900	380327980	9840	9840	9840	9840	393
615	20240531	092800	376460860	9840	9850	9860	9840	414
616	20240531	092700	372382430	9850	9860	9870	9850	349
617	20240531	092600	368942730	9860	9860	9860	9860	317
618	20240531	092500	365817110	9860	9870	9870	9850	314
619	20240531	092400	362720430	9870	9890	9890	9870	383
620	20240531	092300	358934260	9890	9900	9930	9890	2135
621	20240531	092200	337797550	9900	9890	9910	9880	416
622	20240531	092100	333677760	9880	9850	9900	9850	1714
623	20240531	092000	316732200	9850	9870	9880	9850	777
624	20240531	091900	309062400	9900	9860	9920	9860	5028
625	20240531	091800	259345260	9850	9860	9870	9850	188
626	20240531	091700	257492060	9860	9850	9860	9840	153
627	20240531	091600	255984970	9840	9860	9860	9820	2622
628	20240531	091500	230186480	9850	9870	9870	9840	851
629	20240531	091400	221798430	9870	9900	9900	9870	1669
630	20240531	091300	205301680	9900	9870	9900	9870	676
631	20240531	091200	198617650	9880	9890	9900	9880	557
632	20240531	091100	193110990	9880	9890	9890	9860	426
633	20240531	091000	188899250	9900	9850	9900	9840	1380
634	20240531	090900	175288080	9840	9890	9920	9840	4165
635	20240531	090800	134119430	9900	9890	9910	9860	2103
636	20240531	090700	113322150	9890	9860	9890	9850	2240
637	20240531	090600	91194670	9850	9840	9860	9830	1489
638	20240531	090500	76525780	9830	9800	9850	9780	2770
639	20240531	090400	49289670	9800	9770	9810	9760	972
640	20240531	090300	39773280	9800	9750	9800	9750	2023
641	20240531	090200	19972820	9750	9740	9760	9740	466
642	20240531	090100	15426830	9740	9760	9760	9730	345
643	20240531	090000	12065910	9760	9730	9770	9730	1239