KissMeData/261780/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205800	217987265	4645	4645	4645	4645	2521
3	20240531	205700	217987265	4645	4645	4645	4645	0
4	20240531	205600	217987265	4645	4645	4645	4645	0
5	20240531	205500	217987265	4645	4645	4645	4645	0
6	20240531	205400	217987265	4645	4645	4645	4645	0
7	20240531	205300	217987265	4645	4645	4645	4645	0
8	20240531	205200	217987265	4645	4645	4645	4645	0
9	20240531	205100	217987265	4645	4645	4645	4645	0
10	20240531	205000	217987265	4645	4645	4645	4645	0
11	20240531	204900	217987265	4645	4645	4645	4645	0
12	20240531	204800	217987265	4645	4645	4645	4645	0
13	20240531	204700	217987265	4645	4645	4645	4645	0
14	20240531	204600	217987265	4645	4645	4645	4645	0
15	20240531	204500	217987265	4645	4645	4645	4645	0
16	20240531	204400	217987265	4645	4645	4645	4645	0
17	20240531	204300	217987265	4645	4645	4645	4645	0
18	20240531	204200	217987265	4645	4645	4645	4645	0
19	20240531	204100	217987265	4645	4645	4645	4645	0
20	20240531	204000	217987265	4645	4645	4645	4645	0
21	20240531	203900	217987265	4645	4645	4645	4645	0
22	20240531	203800	217987265	4645	4645	4645	4645	0
23	20240531	203700	217987265	4645	4645	4645	4645	0
24	20240531	203600	217987265	4645	4645	4645	4645	0
25	20240531	203500	217987265	4645	4645	4645	4645	0
26	20240531	203400	217987265	4645	4645	4645	4645	0
27	20240531	203300	217987265	4645	4645	4645	4645	0
28	20240531	203200	217987265	4645	4645	4645	4645	0
29	20240531	203100	217987265	4645	4645	4645	4645	0
30	20240531	203000	217987265	4645	4645	4645	4645	0
31	20240531	202900	217987265	4645	4645	4645	4645	0
32	20240531	202800	217987265	4645	4645	4645	4645	2521
33	20240531	202700	217987265	4645	4645	4645	4645	0
34	20240531	202600	217987265	4645	4645	4645	4645	0
35	20240531	202500	217987265	4645	4645	4645	4645	0
36	20240531	202400	217987265	4645	4645	4645	4645	0
37	20240531	202300	217987265	4645	4645	4645	4645	0
38	20240531	202200	217987265	4645	4645	4645	4645	0
39	20240531	202100	217987265	4645	4645	4645	4645	0
40	20240531	202000	217987265	4645	4645	4645	4645	0
41	20240531	201900	217987265	4645	4645	4645	4645	0
42	20240531	201800	217987265	4645	4645	4645	4645	0
43	20240531	201700	217987265	4645	4645	4645	4645	0
44	20240531	201600	217987265	4645	4645	4645	4645	0
45	20240531	201500	217987265	4645	4645	4645	4645	0
46	20240531	201400	217987265	4645	4645	4645	4645	0
47	20240531	201300	217987265	4645	4645	4645	4645	0
48	20240531	201200	217987265	4645	4645	4645	4645	0
49	20240531	201100	217987265	4645	4645	4645	4645	0
50	20240531	201000	217987265	4645	4645	4645	4645	0
51	20240531	200900	217987265	4645	4645	4645	4645	0
52	20240531	200800	217987265	4645	4645	4645	4645	0
53	20240531	200700	217987265	4645	4645	4645	4645	0
54	20240531	200600	217987265	4645	4645	4645	4645	0
55	20240531	200500	217987265	4645	4645	4645	4645	0
56	20240531	200400	217987265	4645	4645	4645	4645	0
57	20240531	200300	217987265	4645	4645	4645	4645	0
58	20240531	200200	217987265	4645	4645	4645	4645	0
59	20240531	200100	217987265	4645	4645	4645	4645	0
60	20240531	200000	217987265	4645	4645	4645	4645	0
61	20240531	195900	217987265	4645	4645	4645	4645	0
62	20240531	195800	217987265	4645	4645	4645	4645	2521
63	20240531	195700	217987265	4645	4645	4645	4645	0
64	20240531	195600	217987265	4645	4645	4645	4645	0
65	20240531	195500	217987265	4645	4645	4645	4645	0
66	20240531	195400	217987265	4645	4645	4645	4645	0
67	20240531	195300	217987265	4645	4645	4645	4645	0
68	20240531	195200	217987265	4645	4645	4645	4645	0
69	20240531	195100	217987265	4645	4645	4645	4645	0
70	20240531	195000	217987265	4645	4645	4645	4645	0
71	20240531	194900	217987265	4645	4645	4645	4645	0
72	20240531	194800	217987265	4645	4645	4645	4645	0
73	20240531	194700	217987265	4645	4645	4645	4645	0
74	20240531	194600	217987265	4645	4645	4645	4645	0
75	20240531	194500	217987265	4645	4645	4645	4645	0
76	20240531	194400	217987265	4645	4645	4645	4645	0
77	20240531	194300	217987265	4645	4645	4645	4645	0
78	20240531	194200	217987265	4645	4645	4645	4645	0
79	20240531	194100	217987265	4645	4645	4645	4645	0
80	20240531	194000	217987265	4645	4645	4645	4645	0
81	20240531	193900	217987265	4645	4645	4645	4645	0
82	20240531	193800	217987265	4645	4645	4645	4645	0
83	20240531	193700	217987265	4645	4645	4645	4645	0
84	20240531	193600	217987265	4645	4645	4645	4645	0
85	20240531	193500	217987265	4645	4645	4645	4645	0
86	20240531	193400	217987265	4645	4645	4645	4645	0
87	20240531	193300	217987265	4645	4645	4645	4645	0
88	20240531	193200	217987265	4645	4645	4645	4645	0
89	20240531	193100	217987265	4645	4645	4645	4645	0
90	20240531	193000	217987265	4645	4645	4645	4645	0
91	20240531	192900	217987265	4645	4645	4645	4645	0
92	20240531	192800	217987265	4645	4645	4645	4645	2521
93	20240531	192700	217987265	4645	4645	4645	4645	0
94	20240531	192600	217987265	4645	4645	4645	4645	0
95	20240531	192500	217987265	4645	4645	4645	4645	0
96	20240531	192400	217987265	4645	4645	4645	4645	0
97	20240531	192300	217987265	4645	4645	4645	4645	0
98	20240531	192200	217987265	4645	4645	4645	4645	0
99	20240531	192100	217987265	4645	4645	4645	4645	0
100	20240531	192000	217987265	4645	4645	4645	4645	0
101	20240531	191900	217987265	4645	4645	4645	4645	0
102	20240531	191800	217987265	4645	4645	4645	4645	0
103	20240531	191700	217987265	4645	4645	4645	4645	0
104	20240531	191600	217987265	4645	4645	4645	4645	0
105	20240531	191500	217987265	4645	4645	4645	4645	0
106	20240531	191400	217987265	4645	4645	4645	4645	0
107	20240531	191300	217987265	4645	4645	4645	4645	0
108	20240531	191200	217987265	4645	4645	4645	4645	0
109	20240531	191100	217987265	4645	4645	4645	4645	0
110	20240531	191000	217987265	4645	4645	4645	4645	0
111	20240531	190900	217987265	4645	4645	4645	4645	0
112	20240531	190800	217987265	4645	4645	4645	4645	0
113	20240531	190700	217987265	4645	4645	4645	4645	0
114	20240531	190600	217987265	4645	4645	4645	4645	0
115	20240531	190500	217987265	4645	4645	4645	4645	0
116	20240531	190400	217987265	4645	4645	4645	4645	0
117	20240531	190300	217987265	4645	4645	4645	4645	0
118	20240531	190200	217987265	4645	4645	4645	4645	0
119	20240531	190100	217987265	4645	4645	4645	4645	0
120	20240531	190000	217987265	4645	4645	4645	4645	0
121	20240531	185900	217987265	4645	4645	4645	4645	0
122	20240531	185800	217987265	4645	4645	4645	4645	2521
123	20240531	185700	217987265	4645	4645	4645	4645	0
124	20240531	185600	217987265	4645	4645	4645	4645	0
125	20240531	185500	217987265	4645	4645	4645	4645	0
126	20240531	185400	217987265	4645	4645	4645	4645	0
127	20240531	185300	217987265	4645	4645	4645	4645	0
128	20240531	185200	217987265	4645	4645	4645	4645	0
129	20240531	185100	217987265	4645	4645	4645	4645	0
130	20240531	185000	217987265	4645	4645	4645	4645	0
131	20240531	184900	217987265	4645	4645	4645	4645	0
132	20240531	184800	217987265	4645	4645	4645	4645	0
133	20240531	184700	217987265	4645	4645	4645	4645	0
134	20240531	184600	217987265	4645	4645	4645	4645	0
135	20240531	184500	217987265	4645	4645	4645	4645	0
136	20240531	184400	217987265	4645	4645	4645	4645	0
137	20240531	184300	217987265	4645	4645	4645	4645	0
138	20240531	184200	217987265	4645	4645	4645	4645	0
139	20240531	184100	217987265	4645	4645	4645	4645	0
140	20240531	184000	217987265	4645	4645	4645	4645	0
141	20240531	183900	217987265	4645	4645	4645	4645	0
142	20240531	183800	217987265	4645	4645	4645	4645	0
143	20240531	183700	217987265	4645	4645	4645	4645	0
144	20240531	183600	217987265	4645	4645	4645	4645	0
145	20240531	183500	217987265	4645	4645	4645	4645	0
146	20240531	183400	217987265	4645	4645	4645	4645	0
147	20240531	183300	217987265	4645	4645	4645	4645	0
148	20240531	183200	217987265	4645	4645	4645	4645	0
149	20240531	183100	217987265	4645	4645	4645	4645	0
150	20240531	183000	217987265	4645	4645	4645	4645	0
151	20240531	182900	217987265	4645	4645	4645	4645	0
152	20240531	182800	217987265	4645	4645	4645	4645	2521
153	20240531	182700	217987265	4645	4645	4645	4645	0
154	20240531	182600	217987265	4645	4645	4645	4645	0
155	20240531	182500	217987265	4645	4645	4645	4645	0
156	20240531	182400	217987265	4645	4645	4645	4645	0
157	20240531	182300	217987265	4645	4645	4645	4645	0
158	20240531	182200	217987265	4645	4645	4645	4645	0
159	20240531	182100	217987265	4645	4645	4645	4645	0
160	20240531	182000	217987265	4645	4645	4645	4645	0
161	20240531	181900	217987265	4645	4645	4645	4645	0
162	20240531	181800	217987265	4645	4645	4645	4645	0
163	20240531	181700	217987265	4645	4645	4645	4645	0
164	20240531	181600	217987265	4645	4645	4645	4645	0
165	20240531	181500	217987265	4645	4645	4645	4645	0
166	20240531	181400	217987265	4645	4645	4645	4645	0
167	20240531	181300	217987265	4645	4645	4645	4645	0
168	20240531	181200	217987265	4645	4645	4645	4645	0
169	20240531	181100	217987265	4645	4645	4645	4645	0
170	20240531	181000	217987265	4645	4645	4645	4645	0
171	20240531	180900	217987265	4645	4645	4645	4645	0
172	20240531	180800	217987265	4645	4645	4645	4645	0
173	20240531	180700	217987265	4645	4645	4645	4645	0
174	20240531	180600	217987265	4645	4645	4645	4645	0
175	20240531	180500	217987265	4645	4645	4645	4645	0
176	20240531	180400	217987265	4645	4645	4645	4645	0
177	20240531	180300	217987265	4645	4645	4645	4645	0
178	20240531	180200	217987265	4645	4645	4645	4645	0
179	20240531	180100	217987265	4645	4645	4645	4645	0
180	20240531	180000	217987265	4645	4645	4645	4645	0
181	20240531	175900	217987265	4645	4645	4645	4645	0
182	20240531	175800	217987265	4645	4645	4645	4645	2521
183	20240531	175700	217987265	4645	4645	4645	4645	0
184	20240531	175600	217987265	4645	4645	4645	4645	0
185	20240531	175500	217987265	4645	4645	4645	4645	0
186	20240531	175400	217987265	4645	4645	4645	4645	0
187	20240531	175300	217987265	4645	4645	4645	4645	0
188	20240531	175200	217987265	4645	4645	4645	4645	0
189	20240531	175100	217987265	4645	4645	4645	4645	0
190	20240531	175000	217987265	4645	4645	4645	4645	0
191	20240531	174900	217987265	4645	4645	4645	4645	0
192	20240531	174800	217987265	4645	4645	4645	4645	0
193	20240531	174700	217987265	4645	4645	4645	4645	0
194	20240531	174600	217987265	4645	4645	4645	4645	0
195	20240531	174500	217987265	4645	4645	4645	4645	0
196	20240531	174400	217987265	4645	4645	4645	4645	0
197	20240531	174300	217987265	4645	4645	4645	4645	0
198	20240531	174200	217987265	4645	4645	4645	4645	0
199	20240531	174100	217987265	4645	4645	4645	4645	0
200	20240531	174000	217987265	4645	4645	4645	4645	0
201	20240531	173900	217987265	4645	4645	4645	4645	0
202	20240531	173800	217987265	4645	4645	4645	4645	0
203	20240531	173700	217987265	4645	4645	4645	4645	0
204	20240531	173600	217987265	4645	4645	4645	4645	0
205	20240531	173500	217987265	4645	4645	4645	4645	0
206	20240531	173400	217987265	4645	4645	4645	4645	0
207	20240531	173300	217987265	4645	4645	4645	4645	0
208	20240531	173200	217987265	4645	4645	4645	4645	0
209	20240531	173100	217987265	4645	4645	4645	4645	0
210	20240531	173000	217987265	4645	4645	4645	4645	0
211	20240531	172900	217987265	4645	4645	4645	4645	0
212	20240531	172800	217987265	4645	4645	4645	4645	2521
213	20240531	172700	217987265	4645	4645	4645	4645	0
214	20240531	172600	217987265	4645	4645	4645	4645	0
215	20240531	172500	217987265	4645	4645	4645	4645	0
216	20240531	172400	217987265	4645	4645	4645	4645	0
217	20240531	172300	217987265	4645	4645	4645	4645	0
218	20240531	172200	217987265	4645	4645	4645	4645	0
219	20240531	172100	217987265	4645	4645	4645	4645	0
220	20240531	172000	217987265	4645	4645	4645	4645	0
221	20240531	171900	217987265	4645	4645	4645	4645	0
222	20240531	171800	217987265	4645	4645	4645	4645	0
223	20240531	171700	217987265	4645	4645	4645	4645	0
224	20240531	171600	217987265	4645	4645	4645	4645	0
225	20240531	171500	217987265	4645	4645	4645	4645	0
226	20240531	171400	217987265	4645	4645	4645	4645	0
227	20240531	171300	217987265	4645	4645	4645	4645	0
228	20240531	171200	217987265	4645	4645	4645	4645	0
229	20240531	171100	217987265	4645	4645	4645	4645	0
230	20240531	171000	217987265	4645	4645	4645	4645	0
231	20240531	170900	217987265	4645	4645	4645	4645	0
232	20240531	170800	217987265	4645	4645	4645	4645	0
233	20240531	170700	217987265	4645	4645	4645	4645	0
234	20240531	170600	217987265	4645	4645	4645	4645	0
235	20240531	170500	217987265	4645	4645	4645	4645	0
236	20240531	170400	217987265	4645	4645	4645	4645	0
237	20240531	170300	217987265	4645	4645	4645	4645	0
238	20240531	170200	217987265	4645	4645	4645	4645	0
239	20240531	170100	217987265	4645	4645	4645	4645	0
240	20240531	170000	217987265	4645	4645	4645	4645	0
241	20240531	165900	217987265	4645	4645	4645	4645	0
242	20240531	165800	217987265	4645	4645	4645	4645	2521
243	20240531	165700	217987265	4645	4645	4645	4645	0
244	20240531	165600	217987265	4645	4645	4645	4645	0
245	20240531	165500	217987265	4645	4645	4645	4645	0
246	20240531	165400	217987265	4645	4645	4645	4645	0
247	20240531	165300	217987265	4645	4645	4645	4645	0
248	20240531	165200	217987265	4645	4645	4645	4645	0
249	20240531	165100	217987265	4645	4645	4645	4645	0
250	20240531	165000	217987265	4645	4645	4645	4645	0
251	20240531	164900	217987265	4645	4645	4645	4645	0
252	20240531	164800	217987265	4645	4645	4645	4645	0
253	20240531	164700	217987265	4645	4645	4645	4645	0
254	20240531	164600	217987265	4645	4645	4645	4645	0
255	20240531	164500	217987265	4645	4645	4645	4645	0
256	20240531	164400	217987265	4645	4645	4645	4645	0
257	20240531	164300	217987265	4645	4645	4645	4645	0
258	20240531	164200	217987265	4645	4645	4645	4645	0
259	20240531	164100	217987265	4645	4645	4645	4645	0
260	20240531	164000	217987265	4645	4645	4645	4645	0
261	20240531	163900	217987265	4645	4645	4645	4645	0
262	20240531	163800	217987265	4645	4645	4645	4645	0
263	20240531	163700	217987265	4645	4645	4645	4645	0
264	20240531	163600	217987265	4645	4645	4645	4645	0
265	20240531	163500	217987265	4645	4645	4645	4645	0
266	20240531	163400	217987265	4645	4645	4645	4645	0
267	20240531	163300	217987265	4645	4645	4645	4645	0
268	20240531	163200	217987265	4645	4645	4645	4645	0
269	20240531	163100	217987265	4645	4645	4645	4645	0
270	20240531	163000	217987265	4645	4645	4645	4645	0
271	20240531	162900	217987265	4645	4645	4645	4645	0
272	20240531	162800	217987265	4645	4645	4645	4645	2521
273	20240531	162700	217987265	4645	4645	4645	4645	0
274	20240531	162600	217987265	4645	4645	4645	4645	0
275	20240531	162500	217987265	4645	4645	4645	4645	0
276	20240531	162400	217987265	4645	4645	4645	4645	0
277	20240531	162300	217987265	4645	4645	4645	4645	0
278	20240531	162200	217987265	4645	4645	4645	4645	0
279	20240531	162100	217987265	4645	4645	4645	4645	0
280	20240531	162000	217987265	4645	4645	4645	4645	0
281	20240531	161900	217987265	4645	4645	4645	4645	0
282	20240531	161800	217987265	4645	4645	4645	4645	0
283	20240531	161700	217987265	4645	4645	4645	4645	0
284	20240531	161600	217987265	4645	4645	4645	4645	0
285	20240531	161500	217987265	4645	4645	4645	4645	0
286	20240531	161400	217987265	4645	4645	4645	4645	0
287	20240531	161300	217987265	4645	4645	4645	4645	0
288	20240531	161200	217987265	4645	4645	4645	4645	0
289	20240531	161100	217987265	4645	4645	4645	4645	0
290	20240531	161000	217987265	4645	4645	4645	4645	0
291	20240531	160900	217987265	4645	4645	4645	4645	0
292	20240531	160800	217987265	4645	4645	4645	4645	0
293	20240531	160700	217987265	4645	4645	4645	4645	0
294	20240531	160600	217987265	4645	4645	4645	4645	0
295	20240531	160500	217987265	4645	4645	4645	4645	0
296	20240531	160400	217987265	4645	4645	4645	4645	0
297	20240531	160300	217987265	4645	4645	4645	4645	0
298	20240531	160200	217987265	4645	4645	4645	4645	0
299	20240531	160100	217987265	4645	4645	4645	4645	0
300	20240531	160000	217987265	4645	4645	4645	4645	0
301	20240531	155900	217987265	4645	4645	4645	4645	0
302	20240531	155800	217987265	4645	4645	4645	4645	2521
303	20240531	155700	217987265	4645	4645	4645	4645	0
304	20240531	155600	217987265	4645	4645	4645	4645	0
305	20240531	155500	217987265	4645	4645	4645	4645	0
306	20240531	155400	217987265	4645	4645	4645	4645	0
307	20240531	155300	217987265	4645	4645	4645	4645	0
308	20240531	155200	217987265	4645	4645	4645	4645	0
309	20240531	155100	217987265	4645	4645	4645	4645	0
310	20240531	155000	217987265	4645	4645	4645	4645	0
311	20240531	154900	217987265	4645	4645	4645	4645	0
312	20240531	154800	217987265	4645	4645	4645	4645	0
313	20240531	154700	217987265	4645	4645	4645	4645	0
314	20240531	154600	217987265	4645	4645	4645	4645	0
315	20240531	154500	217987265	4645	4645	4645	4645	0
316	20240531	154400	217987265	4645	4645	4645	4645	0
317	20240531	154300	217987265	4645	4645	4645	4645	0
318	20240531	154200	217987265	4645	4645	4645	4645	0
319	20240531	154100	217987265	4645	4645	4645	4645	0
320	20240531	154000	217987265	4645	4645	4645	4645	0
321	20240531	153900	217987265	4645	4645	4645	4645	0
322	20240531	153800	217987265	4645	4645	4645	4645	0
323	20240531	153700	217987265	4645	4645	4645	4645	0
324	20240531	153600	217987265	4645	4645	4645	4645	0
325	20240531	153500	217987265	4645	4645	4645	4645	0
326	20240531	153400	217987265	4645	4645	4645	4645	0
327	20240531	153300	217987265	4645	4645	4645	4645	0
328	20240531	153200	217987265	4645	4645	4645	4645	0
329	20240531	153100	217987265	4645	4645	4645	4645	0
330	20240531	153000	217987265	4645	4645	4645	4645	2521
331	20240531	152900	206277220	4645	4645	4645	4645	0
332	20240531	152800	206277220	4645	4645	4645	4645	0
333	20240531	152700	206277220	4645	4645	4645	4645	0
334	20240531	152600	206277220	4645	4645	4645	4645	0
335	20240531	152500	206277220	4645	4645	4645	4645	0
336	20240531	152400	206277220	4645	4645	4645	4645	0
337	20240531	152300	206277220	4645	4645	4645	4645	0
338	20240531	152200	206277220	4645	4645	4645	4645	0
339	20240531	152100	206277220	4645	4645	4645	4645	0
340	20240531	152000	206277220	4645	4645	4645	4645	0
341	20240531	151900	206277220	4645	4660	4660	4645	1429
342	20240531	151800	199632790	4655	4655	4655	4655	0
343	20240531	151700	199632790	4655	4655	4655	4655	100
344	20240531	151600	199167290	4675	4675	4675	4675	2
345	20240531	151500	199157940	4675	4675	4675	4675	101
346	20240531	151400	198685765	4675	4675	4675	4675	7
347	20240531	151300	198653040	4660	4660	4660	4660	1356
348	20240531	151200	192334080	4660	4665	4665	4660	2675
349	20240531	151100	179866320	4670	4670	4670	4670	0
350	20240531	151000	179866320	4670	4670	4670	4670	0
351	20240531	150900	179866320	4670	4670	4670	4670	2
352	20240531	150800	179856980	4670	4670	4670	4670	0
353	20240531	150700	179856980	4670	4670	4670	4670	0
354	20240531	150600	179856980	4670	4670	4670	4670	400
355	20240531	150500	177988980	4680	4680	4680	4680	0
356	20240531	150400	177988980	4680	4680	4680	4680	1
357	20240531	150300	177984300	4680	4680	4680	4680	0
358	20240531	150200	177984300	4680	4680	4680	4680	10
359	20240531	150100	177937500	4680	4680	4680	4680	0
360	20240531	150000	177937500	4680	4680	4680	4680	1
361	20240531	145900	177932820	4660	4660	4660	4660	4
362	20240531	145800	177914180	4690	4660	4690	4660	218
363	20240531	145700	176898270	4690	4690	4690	4690	0
364	20240531	145600	176898270	4690	4690	4690	4690	0
365	20240531	145500	176898270	4690	4690	4690	4690	0
366	20240531	145400	176898270	4690	4685	4690	4685	100
367	20240531	145300	176429715	4685	4685	4685	4685	2
368	20240531	145200	176420345	4680	4680	4680	4680	0
369	20240531	145100	176420345	4680	4680	4680	4680	0
370	20240531	145000	176420345	4680	4680	4680	4680	10
371	20240531	144900	176373545	4685	4685	4685	4685	0
372	20240531	144800	176373545	4685	4685	4685	4685	0
373	20240531	144700	176373545	4685	4685	4685	4685	1
374	20240531	144600	176368860	4680	4680	4680	4680	0
375	20240531	144500	176368860	4680	4680	4680	4680	0
376	20240531	144400	176368860	4680	4685	4685	4680	36
377	20240531	144300	176200290	4690	4685	4690	4685	18
378	20240531	144200	176115910	4685	4685	4685	4685	0
379	20240531	144100	176115910	4685	4685	4685	4685	72
380	20240531	144000	175778590	4685	4685	4690	4685	136
381	20240531	143900	175141340	4685	4685	4685	4685	0
382	20240531	143800	175141340	4685	4685	4685	4685	1
383	20240531	143700	175136655	4650	4650	4650	4650	0
384	20240531	143600	175136655	4650	4650	4650	4650	0
385	20240531	143500	175136655	4650	4650	4650	4650	0
386	20240531	143400	175136655	4650	4650	4650	4650	50
387	20240531	143300	174904155	4645	4675	4675	4645	10627
388	20240531	143200	125392170	4675	4680	4680	4675	230
389	20240531	143100	124316730	4685	4685	4685	4685	0
390	20240531	143000	124316730	4685	4685	4685	4685	0
391	20240531	142900	124316730	4685	4685	4685	4685	0
392	20240531	142800	124316730	4685	4685	4685	4685	0
393	20240531	142700	124316730	4685	4685	4685	4685	0
394	20240531	142600	124316730	4685	4685	4685	4685	35
395	20240531	142500	124152755	4690	4690	4690	4690	0
396	20240531	142400	124152755	4690	4690	4690	4690	0
397	20240531	142300	124152755	4690	4690	4690	4690	380
398	20240531	142200	122370555	4690	4690	4690	4690	0
399	20240531	142100	122370555	4690	4690	4690	4690	0
400	20240531	142000	122370555	4690	4690	4690	4690	0
401	20240531	141900	122370555	4690	4690	4690	4690	0
402	20240531	141800	122370555	4690	4690	4690	4690	215
403	20240531	141700	121362205	4685	4685	4685	4685	366
404	20240531	141600	119647495	4685	4685	4685	4685	0
405	20240531	141500	119647495	4685	4685	4685	4685	0
406	20240531	141400	119647495	4685	4685	4685	4685	0
407	20240531	141300	119647495	4685	4685	4685	4685	0
408	20240531	141200	119647495	4685	4685	4685	4685	0
409	20240531	141100	119647495	4685	4685	4685	4685	0
410	20240531	141000	119647495	4685	4685	4685	4685	0
411	20240531	140900	119647495	4685	4685	4685	4685	0
412	20240531	140800	119647495	4685	4685	4685	4685	7
413	20240531	140700	119614700	4685	4685	4685	4685	230
414	20240531	140600	118537150	4680	4680	4680	4680	0
415	20240531	140500	118537150	4680	4680	4680	4680	0
416	20240531	140400	118537150	4680	4680	4680	4680	0
417	20240531	140300	118537150	4680	4680	4680	4680	0
418	20240531	140200	118537150	4680	4680	4680	4680	0
419	20240531	140100	118537150	4680	4680	4680	4680	279
420	20240531	140000	117231430	4680	4680	4680	4680	50
421	20240531	135900	116997430	4680	4680	4680	4680	0
422	20240531	135800	116997430	4680	4680	4680	4680	0
423	20240531	135700	116997430	4680	4680	4680	4680	0
424	20240531	135600	116997430	4680	4680	4680	4680	404
425	20240531	135500	115106710	4680	4680	4680	4680	0
426	20240531	135400	115106710	4680	4680	4680	4680	0
427	20240531	135300	115106710	4680	4680	4680	4680	0
428	20240531	135200	115106710	4680	4680	4680	4680	0
429	20240531	135100	115106710	4680	4680	4680	4680	0
430	20240531	135000	115106710	4680	4680	4680	4680	10
431	20240531	134900	115059910	4680	4680	4680	4680	1
432	20240531	134800	115055230	4680	4680	4680	4680	0
433	20240531	134700	115055230	4680	4680	4680	4680	0
434	20240531	134600	115055230	4680	4680	4680	4680	0
435	20240531	134500	115055230	4680	4680	4680	4680	0
436	20240531	134400	115055230	4680	4680	4680	4680	0
437	20240531	134300	115055230	4680	4680	4680	4680	0
438	20240531	134200	115055230	4680	4680	4680	4680	0
439	20240531	134100	115055230	4680	4680	4680	4680	0
440	20240531	134000	115055230	4680	4680	4680	4680	500
441	20240531	133900	112715230	4680	4680	4680	4680	0
442	20240531	133800	112715230	4680	4680	4680	4680	0
443	20240531	133700	112715230	4680	4680	4680	4680	0
444	20240531	133600	112715230	4680	4680	4680	4680	0
445	20240531	133500	112715230	4680	4680	4680	4680	0
446	20240531	133400	112715230	4680	4680	4680	4680	0
447	20240531	133300	112715230	4680	4680	4680	4680	0
448	20240531	133200	112715230	4680	4680	4680	4680	0
449	20240531	133100	112715230	4680	4680	4680	4680	0
450	20240531	133000	112715230	4680	4680	4680	4680	0
451	20240531	132900	112715230	4680	4680	4680	4680	0
452	20240531	132800	112715230	4680	4680	4680	4680	0
453	20240531	132700	112715230	4680	4680	4680	4680	0
454	20240531	132600	112715230	4680	4680	4680	4680	0
455	20240531	132500	112715230	4680	4680	4680	4680	0
456	20240531	132400	112715230	4680	4680	4680	4680	1
457	20240531	132300	112710550	4680	4680	4680	4680	0
458	20240531	132200	112710550	4680	4680	4680	4680	0
459	20240531	132100	112710550	4680	4680	4680	4680	0
460	20240531	132000	112710550	4680	4680	4680	4680	0
461	20240531	131900	112710550	4680	4680	4680	4680	2
462	20240531	131800	112701190	4680	4680	4680	4680	0
463	20240531	131700	112701190	4680	4680	4680	4680	0
464	20240531	131600	112701190	4680	4680	4680	4680	0
465	20240531	131500	112701190	4680	4680	4680	4680	0
466	20240531	131400	112701190	4680	4680	4680	4680	0
467	20240531	131300	112701190	4680	4675	4680	4675	1009
468	20240531	131200	107979215	4675	4675	4675	4675	1
469	20240531	131100	107974540	4675	4675	4675	4675	1
470	20240531	131000	107969865	4670	4670	4670	4670	0
471	20240531	130900	107969865	4670	4670	4670	4670	0
472	20240531	130800	107969865	4670	4670	4670	4670	0
473	20240531	130700	107969865	4670	4670	4670	4670	0
474	20240531	130600	107969865	4670	4670	4670	4670	9
475	20240531	130500	107927835	4670	4670	4670	4670	0
476	20240531	130400	107927835	4670	4670	4670	4670	0
477	20240531	130300	107927835	4670	4670	4670	4670	0
478	20240531	130200	107927835	4670	4670	4670	4670	0
479	20240531	130100	107927835	4670	4670	4670	4670	0
480	20240531	130000	107927835	4670	4670	4670	4670	0
481	20240531	125900	107927835	4670	4670	4670	4670	0
482	20240531	125800	107927835	4670	4670	4670	4670	0
483	20240531	125700	107927835	4670	4670	4670	4670	0
484	20240531	125600	107927835	4670	4670	4670	4670	163
485	20240531	125500	107166625	4680	4680	4680	4680	0
486	20240531	125400	107166625	4680	4680	4680	4680	0
487	20240531	125300	107166625	4680	4680	4680	4680	0
488	20240531	125200	107166625	4680	4680	4680	4680	0
489	20240531	125100	107166625	4680	4680	4680	4680	0
490	20240531	125000	107166625	4680	4680	4680	4680	0
491	20240531	124900	107166625	4680	4680	4680	4680	0
492	20240531	124800	107166625	4680	4680	4680	4680	0
493	20240531	124700	107166625	4680	4680	4680	4680	0
494	20240531	124600	107166625	4680	4680	4680	4680	5
495	20240531	124500	107143225	4680	4680	4680	4680	1
496	20240531	124400	107138545	4670	4670	4670	4670	11
497	20240531	124300	107087175	4670	4670	4670	4670	1110
498	20240531	124200	101903475	4675	4675	4675	4675	0
499	20240531	124100	101903475	4675	4675	4675	4675	0
500	20240531	124000	101903475	4675	4675	4675	4675	0
501	20240531	123900	101903475	4675	4680	4680	4675	248
502	20240531	123800	100743305	4680	4680	4680	4680	0
503	20240531	123700	100743305	4680	4680	4680	4680	0
504	20240531	123600	100743305	4680	4680	4680	4680	0
505	20240531	123500	100743305	4680	4680	4680	4680	0
506	20240531	123400	100743305	4680	4680	4680	4680	0
507	20240531	123300	100743305	4680	4680	4680	4680	0
508	20240531	123200	100743305	4680	4680	4680	4680	0
509	20240531	123100	100743305	4680	4680	4680	4680	248
510	20240531	123000	99582665	4680	4680	4680	4680	1
511	20240531	122900	99577985	4675	4675	4675	4675	0
512	20240531	122800	99577985	4675	4675	4675	4675	0
513	20240531	122700	99577985	4675	4675	4675	4675	0
514	20240531	122600	99577985	4675	4675	4675	4675	0
515	20240531	122500	99577985	4675	4675	4675	4675	0
516	20240531	122400	99577985	4675	4675	4675	4675	0
517	20240531	122300	99577985	4675	4675	4675	4675	0
518	20240531	122200	99577985	4675	4675	4675	4675	235
519	20240531	122100	98479360	4675	4675	4675	4675	0
520	20240531	122000	98479360	4675	4675	4675	4675	765
521	20240531	121900	94902985	4675	4675	4675	4675	294
522	20240531	121800	93528535	4675	4675	4675	4675	0
523	20240531	121700	93528535	4675	4675	4675	4675	0
524	20240531	121600	93528535	4675	4675	4675	4675	0
525	20240531	121500	93528535	4675	4675	4675	4675	1
526	20240531	121400	93523860	4675	4675	4675	4675	0
527	20240531	121300	93523860	4675	4675	4675	4675	0
528	20240531	121200	93523860	4675	4675	4675	4675	0
529	20240531	121100	93523860	4675	4675	4675	4675	0
530	20240531	121000	93523860	4675	4675	4675	4675	5
531	20240531	120900	93500485	4680	4680	4680	4680	0
532	20240531	120800	93500485	4680	4680	4680	4680	0
533	20240531	120700	93500485	4680	4680	4680	4680	0
534	20240531	120600	93500485	4680	4680	4680	4680	0
535	20240531	120500	93500485	4680	4680	4680	4680	0
536	20240531	120400	93500485	4680	4680	4680	4680	50
537	20240531	120300	93266485	4680	4680	4680	4680	0
538	20240531	120200	93266485	4680	4680	4680	4680	0
539	20240531	120100	93266485	4680	4680	4680	4680	0
540	20240531	120000	93266485	4680	4680	4680	4680	0
541	20240531	115900	93266485	4680	4680	4680	4680	0
542	20240531	115800	93266485	4680	4680	4680	4680	0
543	20240531	115700	93266485	4680	4680	4680	4680	0
544	20240531	115600	93266485	4680	4680	4680	4680	0
545	20240531	115500	93266485	4680	4680	4680	4680	0
546	20240531	115400	93266485	4680	4680	4680	4680	0
547	20240531	115300	93266485	4680	4680	4680	4680	1
548	20240531	115200	93261805	4680	4680	4680	4680	0
549	20240531	115100	93261805	4680	4680	4680	4680	0
550	20240531	115000	93261805	4680	4680	4680	4680	0
551	20240531	114900	93261805	4680	4680	4680	4680	0
552	20240531	114800	93261805	4680	4680	4680	4680	5
553	20240531	114700	93238405	4680	4680	4680	4680	3
554	20240531	114600	93224365	4665	4665	4665	4665	0
555	20240531	114500	93224365	4665	4665	4665	4665	0
556	20240531	114400	93224365	4665	4665	4665	4665	0
557	20240531	114300	93224365	4665	4665	4665	4665	0
558	20240531	114200	93224365	4665	4665	4665	4665	0
559	20240531	114100	93224365	4665	4665	4665	4665	19
560	20240531	114000	93135730	4680	4680	4680	4680	0
561	20240531	113900	93135730	4680	4680	4680	4680	0
562	20240531	113800	93135730	4680	4680	4680	4680	30
563	20240531	113700	92995330	4660	4660	4660	4660	0
564	20240531	113600	92995330	4660	4660	4660	4660	0
565	20240531	113500	92995330	4660	4680	4680	4660	138
566	20240531	113400	92352020	4675	4675	4675	4675	0
567	20240531	113300	92352020	4675	4675	4675	4675	0
568	20240531	113200	92352020	4675	4675	4675	4675	2
569	20240531	113100	92342670	4680	4680	4680	4680	0
570	20240531	113000	92342670	4680	4680	4680	4680	0
571	20240531	112900	92342670	4680	4680	4680	4680	1
572	20240531	112800	92337990	4675	4675	4675	4675	2
573	20240531	112700	92328640	4660	4660	4660	4660	13
574	20240531	112600	92268060	4660	4660	4660	4660	0
575	20240531	112500	92268060	4660	4665	4665	4660	862
576	20240531	112400	88251135	4665	4665	4665	4665	1
577	20240531	112300	88246470	4665	4665	4665	4665	0
578	20240531	112200	88246470	4665	4665	4665	4665	0
579	20240531	112100	88246470	4665	4665	4665	4665	0
580	20240531	112000	88246470	4665	4665	4665	4665	85
581	20240531	111900	87849945	4655	4655	4655	4655	0
582	20240531	111800	87849945	4655	4655	4655	4655	0
583	20240531	111700	87849945	4655	4655	4655	4655	0
584	20240531	111600	87849945	4655	4655	4655	4655	0
585	20240531	111500	87849945	4655	4655	4655	4655	0
586	20240531	111400	87849945	4655	4655	4655	4655	0
587	20240531	111300	87849945	4655	4655	4655	4655	0
588	20240531	111200	87849945	4655	4655	4655	4655	0
589	20240531	111100	87849945	4655	4655	4655	4655	0
590	20240531	111000	87849945	4655	4655	4655	4655	0
591	20240531	110900	87849945	4655	4655	4655	4655	170
592	20240531	110800	87058595	4680	4680	4680	4680	1
593	20240531	110700	87053915	4655	4655	4655	4655	0
594	20240531	110600	87053915	4655	4680	4680	4655	101
595	20240531	110500	86581260	4680	4680	4680	4680	1
596	20240531	110400	86576580	4680	4675	4680	4675	35
597	20240531	110300	86412935	4650	4650	4650	4650	0
598	20240531	110200	86412935	4650	4655	4655	4650	1585
599	20240531	110100	79040085	4680	4680	4680	4680	0
600	20240531	110000	79040085	4680	4660	4680	4655	1011
601	20240531	105900	74331355	4660	4660	4660	4660	205
602	20240531	105800	73376055	4660	4660	4660	4660	0
603	20240531	105700	73376055	4660	4660	4660	4660	0
604	20240531	105600	73376055	4660	4660	4660	4660	200
605	20240531	105500	72444055	4680	4680	4680	4680	2
606	20240531	105400	72434695	4660	4660	4660	4660	0
607	20240531	105300	72434695	4660	4660	4660	4660	0
608	20240531	105200	72434695	4660	4660	4660	4660	0
609	20240531	105100	72434695	4660	4660	4660	4660	0
610	20240531	105000	72434695	4660	4660	4660	4660	400
611	20240531	104900	70570695	4660	4660	4660	4660	490
612	20240531	104800	68287295	4680	4680	4680	4680	32
613	20240531	104700	68137535	4660	4660	4660	4660	0
614	20240531	104600	68137535	4660	4660	4660	4660	0
615	20240531	104500	68137535	4660	4675	4675	4660	430
616	20240531	104400	66133000	4680	4680	4680	4680	2
617	20240531	104300	66123640	4685	4685	4685	4685	0
618	20240531	104200	66123640	4685	4685	4685	4685	0
619	20240531	104100	66123640	4685	4685	4685	4685	0
620	20240531	104000	66123640	4685	4685	4685	4685	2
621	20240531	103900	66114270	4685	4685	4685	4685	2
622	20240531	103800	66104900	4685	4685	4685	4685	0
623	20240531	103700	66104900	4685	4685	4685	4685	0
624	20240531	103600	66104900	4685	4685	4685	4685	0
625	20240531	103500	66104900	4685	4685	4685	4685	0
626	20240531	103400	66104900	4685	4685	4685	4685	0
627	20240531	103300	66104900	4685	4685	4685	4685	0
628	20240531	103200	66104900	4685	4685	4685	4685	0
629	20240531	103100	66104900	4685	4685	4685	4685	0
630	20240531	103000	66104900	4685	4685	4685	4685	0
631	20240531	102900	66104900	4685	4685	4685	4685	0
632	20240531	102800	66104900	4685	4685	4685	4685	0
633	20240531	102700	66104900	4685	4685	4685	4685	161
634	20240531	102600	65350615	4685	4685	4685	4685	0
635	20240531	102500	65350615	4685	4685	4685	4685	5
636	20240531	102400	65327190	4690	4690	4690	4690	0
637	20240531	102300	65327190	4690	4690	4690	4690	0
638	20240531	102200	65327190	4690	4690	4690	4690	0
639	20240531	102100	65327190	4690	4690	4690	4690	0
640	20240531	102000	65327190	4690	4690	4690	4690	0
641	20240531	101900	65327190	4690	4690	4690	4690	23
642	20240531	101800	65219320	4685	4685	4685	4685	0
643	20240531	101700	65219320	4685	4685	4685	4685	0
644	20240531	101600	65219320	4685	4685	4685	4685	25
645	20240531	101500	65102195	4690	4680	4690	4680	38
646	20240531	101400	64924255	4690	4690	4690	4690	0
647	20240531	101300	64924255	4690	4690	4690	4690	10
648	20240531	101200	64877355	4690	4690	4690	4690	0
649	20240531	101100	64877355	4690	4690	4690	4690	0
650	20240531	101000	64877355	4690	4690	4690	4690	169
651	20240531	100900	64084745	4685	4685	4685	4685	0
652	20240531	100800	64084745	4685	4685	4685	4685	0
653	20240531	100700	64084745	4685	4685	4685	4685	0
654	20240531	100600	64084745	4685	4685	4685	4685	100
655	20240531	100500	63616245	4690	4690	4690	4690	1
656	20240531	100400	63611555	4690	4690	4690	4690	0
657	20240531	100300	63611555	4690	4690	4690	4690	0
658	20240531	100200	63611555	4690	4690	4690	4690	2
659	20240531	100100	63602175	4690	4690	4690	4690	500
660	20240531	100000	61257175	4690	4690	4690	4690	100
661	20240531	095900	60788175	4690	4690	4690	4690	76
662	20240531	095800	60431735	4690	4670	4690	4670	426
663	20240531	095700	58441695	4665	4665	4665	4665	144
664	20240531	095600	57769935	4665	4665	4665	4665	30
665	20240531	095500	57629985	4665	4665	4665	4665	80
666	20240531	095400	57256785	4665	4665	4665	4665	81
667	20240531	095300	56878920	4655	4660	4660	4655	1280
668	20240531	095200	50919770	4660	4660	4660	4660	200
669	20240531	095100	49987770	4665	4665	4665	4665	0
670	20240531	095000	49987770	4665	4665	4665	4665	27
671	20240531	094900	49861815	4665	4665	4665	4665	138
672	20240531	094800	49218045	4655	4660	4660	4655	694
673	20240531	094700	45987470	4660	4660	4660	4660	348
674	20240531	094600	44365790	4670	4670	4670	4670	0
675	20240531	094500	44365790	4670	4670	4670	4670	5
676	20240531	094400	44342440	4670	4670	4670	4670	1
677	20240531	094300	44337770	4670	4670	4670	4670	1
678	20240531	094200	44333100	4660	4660	4660	4660	0
679	20240531	094100	44333100	4660	4660	4660	4660	0
680	20240531	094000	44333100	4660	4660	4660	4660	209
681	20240531	093900	43359160	4660	4670	4670	4660	313
682	20240531	093800	41900550	4660	4660	4660	4660	191
683	20240531	093700	41010490	4670	4670	4670	4670	104
684	20240531	093600	40524810	4675	4675	4675	4675	0
685	20240531	093500	40524810	4675	4660	4675	4660	2
686	20240531	093400	40515475	4675	4665	4675	4655	1977
687	20240531	093300	31302000	4670	4670	4670	4670	0
688	20240531	093200	31302000	4670	4670	4670	4670	0
689	20240531	093100	31302000	4670	4670	4670	4670	0
690	20240531	093000	31302000	4670	4670	4670	4670	0
691	20240531	092900	31302000	4670	4675	4675	4665	114
692	20240531	092800	30769770	4700	4700	4700	4700	0
693	20240531	092700	30769770	4700	4700	4700	4700	21
694	20240531	092600	30671070	4670	4670	4670	4670	626
695	20240531	092500	27747650	4700	4700	4700	4700	15
696	20240531	092400	27677150	4700	4700	4700	4700	0
697	20240531	092300	27677150	4700	4700	4700	4700	0
698	20240531	092200	27677150	4700	4700	4700	4700	0
699	20240531	092100	27677150	4700	4680	4700	4670	1080
700	20240531	092000	22630520	4680	4680	4680	4680	30
701	20240531	091900	22490120	4700	4700	4700	4700	0
702	20240531	091800	22490120	4700	4700	4700	4700	60
703	20240531	091700	22208120	4700	4700	4700	4700	0
704	20240531	091600	22208120	4700	4700	4700	4700	0
705	20240531	091500	22208120	4700	4700	4700	4700	0
706	20240531	091400	22208120	4700	4700	4700	4700	145
707	20240531	091300	21526620	4700	4700	4700	4700	0
708	20240531	091200	21526620	4700	4700	4700	4700	9
709	20240531	091100	21484320	4700	4700	4700	4700	0
710	20240531	091000	21484320	4700	4700	4700	4700	100
711	20240531	090900	21014320	4715	4715	4715	4715	0
712	20240531	090800	21014320	4715	4715	4715	4715	0
713	20240531	090700	21014320	4715	4715	4715	4715	0
714	20240531	090600	21014320	4715	4715	4715	4715	0
715	20240531	090500	21014320	4715	4715	4715	4715	0
716	20240531	090400	21014320	4715	4715	4715	4715	0
717	20240531	090300	21014320	4715	4700	4720	4700	150
718	20240531	090200	20308365	4700	4700	4700	4700	100
719	20240531	090100	19838365	4700	4665	4700	4665	4012
720	20240531	090000	982280	4665	4655	4665	4655	211