KissMeData/241770/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205300	155753700	9780	9780	9780	9780	648
3	20240530	205200	155753700	9780	9780	9780	9780	0
4	20240530	205100	155753700	9780	9780	9780	9780	0
5	20240530	205000	155753700	9780	9780	9780	9780	0
6	20240530	204900	155753700	9780	9780	9780	9780	0
7	20240530	204800	155753700	9780	9780	9780	9780	0
8	20240530	204700	155753700	9780	9780	9780	9780	0
9	20240530	204600	155753700	9780	9780	9780	9780	0
10	20240530	204500	155753700	9780	9780	9780	9780	0
11	20240530	204400	155753700	9780	9780	9780	9780	0
12	20240530	204300	155753700	9780	9780	9780	9780	0
13	20240530	204200	155753700	9780	9780	9780	9780	0
14	20240530	204100	155753700	9780	9780	9780	9780	0
15	20240530	204000	155753700	9780	9780	9780	9780	0
16	20240530	203900	155753700	9780	9780	9780	9780	0
17	20240530	203800	155753700	9780	9780	9780	9780	0
18	20240530	203700	155753700	9780	9780	9780	9780	0
19	20240530	203600	155753700	9780	9780	9780	9780	0
20	20240530	203500	155753700	9780	9780	9780	9780	0
21	20240530	203400	155753700	9780	9780	9780	9780	0
22	20240530	203300	155753700	9780	9780	9780	9780	0
23	20240530	203200	155753700	9780	9780	9780	9780	0
24	20240530	203100	155753700	9780	9780	9780	9780	0
25	20240530	203000	155753700	9780	9780	9780	9780	0
26	20240530	202900	155753700	9780	9780	9780	9780	0
27	20240530	202800	155753700	9780	9780	9780	9780	0
28	20240530	202700	155753700	9780	9780	9780	9780	0
29	20240530	202600	155753700	9780	9780	9780	9780	0
30	20240530	202500	155753700	9780	9780	9780	9780	0
31	20240530	202400	155753700	9780	9780	9780	9780	0
32	20240530	202300	155753700	9780	9780	9780	9780	648
33	20240530	202200	155753700	9780	9780	9780	9780	0
34	20240530	202100	155753700	9780	9780	9780	9780	0
35	20240530	202000	155753700	9780	9780	9780	9780	0
36	20240530	201900	155753700	9780	9780	9780	9780	0
37	20240530	201800	155753700	9780	9780	9780	9780	0
38	20240530	201700	155753700	9780	9780	9780	9780	0
39	20240530	201600	155753700	9780	9780	9780	9780	0
40	20240530	201500	155753700	9780	9780	9780	9780	0
41	20240530	201400	155753700	9780	9780	9780	9780	0
42	20240530	201300	155753700	9780	9780	9780	9780	0
43	20240530	201200	155753700	9780	9780	9780	9780	0
44	20240530	201100	155753700	9780	9780	9780	9780	0
45	20240530	201000	155753700	9780	9780	9780	9780	0
46	20240530	200900	155753700	9780	9780	9780	9780	0
47	20240530	200800	155753700	9780	9780	9780	9780	0
48	20240530	200700	155753700	9780	9780	9780	9780	0
49	20240530	200600	155753700	9780	9780	9780	9780	0
50	20240530	200500	155753700	9780	9780	9780	9780	0
51	20240530	200400	155753700	9780	9780	9780	9780	0
52	20240530	200300	155753700	9780	9780	9780	9780	0
53	20240530	200200	155753700	9780	9780	9780	9780	0
54	20240530	200100	155753700	9780	9780	9780	9780	0
55	20240530	200000	155753700	9780	9780	9780	9780	0
56	20240530	195900	155753700	9780	9780	9780	9780	0
57	20240530	195800	155753700	9780	9780	9780	9780	0
58	20240530	195700	155753700	9780	9780	9780	9780	0
59	20240530	195600	155753700	9780	9780	9780	9780	0
60	20240530	195500	155753700	9780	9780	9780	9780	0
61	20240530	195400	155753700	9780	9780	9780	9780	0
62	20240530	195300	155753700	9780	9780	9780	9780	648
63	20240530	195200	155753700	9780	9780	9780	9780	0
64	20240530	195100	155753700	9780	9780	9780	9780	0
65	20240530	195000	155753700	9780	9780	9780	9780	0
66	20240530	194900	155753700	9780	9780	9780	9780	0
67	20240530	194800	155753700	9780	9780	9780	9780	0
68	20240530	194700	155753700	9780	9780	9780	9780	0
69	20240530	194600	155753700	9780	9780	9780	9780	0
70	20240530	194500	155753700	9780	9780	9780	9780	0
71	20240530	194400	155753700	9780	9780	9780	9780	0
72	20240530	194300	155753700	9780	9780	9780	9780	0
73	20240530	194200	155753700	9780	9780	9780	9780	0
74	20240530	194100	155753700	9780	9780	9780	9780	0
75	20240530	194000	155753700	9780	9780	9780	9780	0
76	20240530	193900	155753700	9780	9780	9780	9780	0
77	20240530	193800	155753700	9780	9780	9780	9780	0
78	20240530	193700	155753700	9780	9780	9780	9780	0
79	20240530	193600	155753700	9780	9780	9780	9780	0
80	20240530	193500	155753700	9780	9780	9780	9780	0
81	20240530	193400	155753700	9780	9780	9780	9780	0
82	20240530	193300	155753700	9780	9780	9780	9780	0
83	20240530	193200	155753700	9780	9780	9780	9780	0
84	20240530	193100	155753700	9780	9780	9780	9780	0
85	20240530	193000	155753700	9780	9780	9780	9780	0
86	20240530	192900	155753700	9780	9780	9780	9780	0
87	20240530	192800	155753700	9780	9780	9780	9780	0
88	20240530	192700	155753700	9780	9780	9780	9780	0
89	20240530	192600	155753700	9780	9780	9780	9780	0
90	20240530	192500	155753700	9780	9780	9780	9780	0
91	20240530	192400	155753700	9780	9780	9780	9780	0
92	20240530	192300	155753700	9780	9780	9780	9780	648
93	20240530	192200	155753700	9780	9780	9780	9780	0
94	20240530	192100	155753700	9780	9780	9780	9780	0
95	20240530	192000	155753700	9780	9780	9780	9780	0
96	20240530	191900	155753700	9780	9780	9780	9780	0
97	20240530	191800	155753700	9780	9780	9780	9780	0
98	20240530	191700	155753700	9780	9780	9780	9780	0
99	20240530	191600	155753700	9780	9780	9780	9780	0
100	20240530	191500	155753700	9780	9780	9780	9780	0
101	20240530	191400	155753700	9780	9780	9780	9780	0
102	20240530	191300	155753700	9780	9780	9780	9780	0
103	20240530	191200	155753700	9780	9780	9780	9780	0
104	20240530	191100	155753700	9780	9780	9780	9780	0
105	20240530	191000	155753700	9780	9780	9780	9780	0
106	20240530	190900	155753700	9780	9780	9780	9780	0
107	20240530	190800	155753700	9780	9780	9780	9780	0
108	20240530	190700	155753700	9780	9780	9780	9780	0
109	20240530	190600	155753700	9780	9780	9780	9780	0
110	20240530	190500	155753700	9780	9780	9780	9780	0
111	20240530	190400	155753700	9780	9780	9780	9780	0
112	20240530	190300	155753700	9780	9780	9780	9780	0
113	20240530	190200	155753700	9780	9780	9780	9780	0
114	20240530	190100	155753700	9780	9780	9780	9780	0
115	20240530	190000	155753700	9780	9780	9780	9780	0
116	20240530	185900	155753700	9780	9780	9780	9780	0
117	20240530	185800	155753700	9780	9780	9780	9780	0
118	20240530	185700	155753700	9780	9780	9780	9780	0
119	20240530	185600	155753700	9780	9780	9780	9780	0
120	20240530	185500	155753700	9780	9780	9780	9780	0
121	20240530	185400	155753700	9780	9780	9780	9780	0
122	20240530	185300	155753700	9780	9780	9780	9780	648
123	20240530	185200	155753700	9780	9780	9780	9780	0
124	20240530	185100	155753700	9780	9780	9780	9780	0
125	20240530	185000	155753700	9780	9780	9780	9780	0
126	20240530	184900	155753700	9780	9780	9780	9780	0
127	20240530	184800	155753700	9780	9780	9780	9780	0
128	20240530	184700	155753700	9780	9780	9780	9780	0
129	20240530	184600	155753700	9780	9780	9780	9780	0
130	20240530	184500	155753700	9780	9780	9780	9780	0
131	20240530	184400	155753700	9780	9780	9780	9780	0
132	20240530	184300	155753700	9780	9780	9780	9780	0
133	20240530	184200	155753700	9780	9780	9780	9780	0
134	20240530	184100	155753700	9780	9780	9780	9780	0
135	20240530	184000	155753700	9780	9780	9780	9780	0
136	20240530	183900	155753700	9780	9780	9780	9780	0
137	20240530	183800	155753700	9780	9780	9780	9780	0
138	20240530	183700	155753700	9780	9780	9780	9780	0
139	20240530	183600	155753700	9780	9780	9780	9780	0
140	20240530	183500	155753700	9780	9780	9780	9780	0
141	20240530	183400	155753700	9780	9780	9780	9780	0
142	20240530	183300	155753700	9780	9780	9780	9780	0
143	20240530	183200	155753700	9780	9780	9780	9780	0
144	20240530	183100	155753700	9780	9780	9780	9780	0
145	20240530	183000	155753700	9780	9780	9780	9780	0
146	20240530	182900	155753700	9780	9780	9780	9780	0
147	20240530	182800	155753700	9780	9780	9780	9780	0
148	20240530	182700	155753700	9780	9780	9780	9780	0
149	20240530	182600	155753700	9780	9780	9780	9780	0
150	20240530	182500	155753700	9780	9780	9780	9780	0
151	20240530	182400	155753700	9780	9780	9780	9780	0
152	20240530	182300	155753700	9780	9780	9780	9780	648
153	20240530	182200	155753700	9780	9780	9780	9780	0
154	20240530	182100	155753700	9780	9780	9780	9780	0
155	20240530	182000	155753700	9780	9780	9780	9780	0
156	20240530	181900	155753700	9780	9780	9780	9780	0
157	20240530	181800	155753700	9780	9780	9780	9780	0
158	20240530	181700	155753700	9780	9780	9780	9780	0
159	20240530	181600	155753700	9780	9780	9780	9780	0
160	20240530	181500	155753700	9780	9780	9780	9780	0
161	20240530	181400	155753700	9780	9780	9780	9780	0
162	20240530	181300	155753700	9780	9780	9780	9780	0
163	20240530	181200	155753700	9780	9780	9780	9780	0
164	20240530	181100	155753700	9780	9780	9780	9780	0
165	20240530	181000	155753700	9780	9780	9780	9780	0
166	20240530	180900	155753700	9780	9780	9780	9780	0
167	20240530	180800	155753700	9780	9780	9780	9780	0
168	20240530	180700	155753700	9780	9780	9780	9780	0
169	20240530	180600	155753700	9780	9780	9780	9780	0
170	20240530	180500	155753700	9780	9780	9780	9780	0
171	20240530	180400	155753700	9780	9780	9780	9780	0
172	20240530	180300	155753700	9780	9780	9780	9780	0
173	20240530	180200	155753700	9780	9780	9780	9780	0
174	20240530	180100	155753700	9780	9780	9780	9780	0
175	20240530	180000	155753700	9780	9780	9780	9780	0
176	20240530	175900	155753700	9780	9780	9780	9780	0
177	20240530	175800	155753700	9780	9780	9780	9780	0
178	20240530	175700	155753700	9780	9780	9780	9780	0
179	20240530	175600	155753700	9780	9780	9780	9780	0
180	20240530	175500	155753700	9780	9780	9780	9780	0
181	20240530	175400	155753700	9780	9780	9780	9780	0
182	20240530	175300	155753700	9780	9780	9780	9780	648
183	20240530	175200	155753700	9780	9780	9780	9780	0
184	20240530	175100	155753700	9780	9780	9780	9780	0
185	20240530	175000	155753700	9780	9780	9780	9780	0
186	20240530	174900	155753700	9780	9780	9780	9780	0
187	20240530	174800	155753700	9780	9780	9780	9780	0
188	20240530	174700	155753700	9780	9780	9780	9780	0
189	20240530	174600	155753700	9780	9780	9780	9780	0
190	20240530	174500	155753700	9780	9780	9780	9780	0
191	20240530	174400	155753700	9780	9780	9780	9780	0
192	20240530	174300	155753700	9780	9780	9780	9780	0
193	20240530	174200	155753700	9780	9780	9780	9780	0
194	20240530	174100	155753700	9780	9780	9780	9780	0
195	20240530	174000	155753700	9780	9780	9780	9780	0
196	20240530	173900	155753700	9780	9780	9780	9780	0
197	20240530	173800	155753700	9780	9780	9780	9780	0
198	20240530	173700	155753700	9780	9780	9780	9780	0
199	20240530	173600	155753700	9780	9780	9780	9780	0
200	20240530	173500	155753700	9780	9780	9780	9780	0
201	20240530	173400	155753700	9780	9780	9780	9780	0
202	20240530	173300	155753700	9780	9780	9780	9780	0
203	20240530	173200	155753700	9780	9780	9780	9780	0
204	20240530	173100	155753700	9780	9780	9780	9780	0
205	20240530	173000	155753700	9780	9780	9780	9780	0
206	20240530	172900	155753700	9780	9780	9780	9780	0
207	20240530	172800	155753700	9780	9780	9780	9780	0
208	20240530	172700	155753700	9780	9780	9780	9780	0
209	20240530	172600	155753700	9780	9780	9780	9780	0
210	20240530	172500	155753700	9780	9780	9780	9780	0
211	20240530	172400	155753700	9780	9780	9780	9780	0
212	20240530	172300	155753700	9780	9780	9780	9780	648
213	20240530	172200	155753700	9780	9780	9780	9780	0
214	20240530	172100	155753700	9780	9780	9780	9780	0
215	20240530	172000	155753700	9780	9780	9780	9780	0
216	20240530	171900	155753700	9780	9780	9780	9780	0
217	20240530	171800	155753700	9780	9780	9780	9780	0
218	20240530	171700	155753700	9780	9780	9780	9780	0
219	20240530	171600	155753700	9780	9780	9780	9780	0
220	20240530	171500	155753700	9780	9780	9780	9780	0
221	20240530	171400	155753700	9780	9780	9780	9780	0
222	20240530	171300	155753700	9780	9780	9780	9780	0
223	20240530	171200	155753700	9780	9780	9780	9780	0
224	20240530	171100	155753700	9780	9780	9780	9780	0
225	20240530	171000	155753700	9780	9780	9780	9780	0
226	20240530	170900	155753700	9780	9780	9780	9780	0
227	20240530	170800	155753700	9780	9780	9780	9780	0
228	20240530	170700	155753700	9780	9780	9780	9780	0
229	20240530	170600	155753700	9780	9780	9780	9780	0
230	20240530	170500	155753700	9780	9780	9780	9780	0
231	20240530	170400	155753700	9780	9780	9780	9780	0
232	20240530	170300	155753700	9780	9780	9780	9780	0
233	20240530	170200	155753700	9780	9780	9780	9780	0
234	20240530	170100	155753700	9780	9780	9780	9780	0
235	20240530	170000	155753700	9780	9780	9780	9780	0
236	20240530	165900	155753700	9780	9780	9780	9780	0
237	20240530	165800	155753700	9780	9780	9780	9780	0
238	20240530	165700	155753700	9780	9780	9780	9780	0
239	20240530	165600	155753700	9780	9780	9780	9780	0
240	20240530	165500	155753700	9780	9780	9780	9780	0
241	20240530	165400	155753700	9780	9780	9780	9780	0
242	20240530	165300	155753700	9780	9780	9780	9780	648
243	20240530	165200	155753700	9780	9780	9780	9780	0
244	20240530	165100	155753700	9780	9780	9780	9780	0
245	20240530	165000	155753700	9780	9780	9780	9780	0
246	20240530	164900	155753700	9780	9780	9780	9780	0
247	20240530	164800	155753700	9780	9780	9780	9780	0
248	20240530	164700	155753700	9780	9780	9780	9780	0
249	20240530	164600	155753700	9780	9780	9780	9780	0
250	20240530	164500	155753700	9780	9780	9780	9780	0
251	20240530	164400	155753700	9780	9780	9780	9780	0
252	20240530	164300	155753700	9780	9780	9780	9780	0
253	20240530	164200	155753700	9780	9780	9780	9780	0
254	20240530	164100	155753700	9780	9780	9780	9780	0
255	20240530	164000	155753700	9780	9780	9780	9780	0
256	20240530	163900	155753700	9780	9780	9780	9780	0
257	20240530	163800	155753700	9780	9780	9780	9780	0
258	20240530	163700	155753700	9780	9780	9780	9780	0
259	20240530	163600	155753700	9780	9780	9780	9780	0
260	20240530	163500	155753700	9780	9780	9780	9780	0
261	20240530	163400	155753700	9780	9780	9780	9780	0
262	20240530	163300	155753700	9780	9780	9780	9780	0
263	20240530	163200	155753700	9780	9780	9780	9780	0
264	20240530	163100	155753700	9780	9780	9780	9780	0
265	20240530	163000	155753700	9780	9780	9780	9780	0
266	20240530	162900	155753700	9780	9780	9780	9780	0
267	20240530	162800	155753700	9780	9780	9780	9780	0
268	20240530	162700	155753700	9780	9780	9780	9780	0
269	20240530	162600	155753700	9780	9780	9780	9780	0
270	20240530	162500	155753700	9780	9780	9780	9780	0
271	20240530	162400	155753700	9780	9780	9780	9780	0
272	20240530	162300	155753700	9780	9780	9780	9780	648
273	20240530	162200	155753700	9780	9780	9780	9780	0
274	20240530	162100	155753700	9780	9780	9780	9780	0
275	20240530	162000	155753700	9780	9780	9780	9780	0
276	20240530	161900	155753700	9780	9780	9780	9780	0
277	20240530	161800	155753700	9780	9780	9780	9780	0
278	20240530	161700	155753700	9780	9780	9780	9780	0
279	20240530	161600	155753700	9780	9780	9780	9780	0
280	20240530	161500	155753700	9780	9780	9780	9780	0
281	20240530	161400	155753700	9780	9780	9780	9780	0
282	20240530	161300	155753700	9780	9780	9780	9780	0
283	20240530	161200	155753700	9780	9780	9780	9780	0
284	20240530	161100	155753700	9780	9780	9780	9780	0
285	20240530	161000	155753700	9780	9780	9780	9780	0
286	20240530	160900	155753700	9780	9780	9780	9780	0
287	20240530	160800	155753700	9780	9780	9780	9780	0
288	20240530	160700	155753700	9780	9780	9780	9780	0
289	20240530	160600	155753700	9780	9780	9780	9780	0
290	20240530	160500	155753700	9780	9780	9780	9780	0
291	20240530	160400	155753700	9780	9780	9780	9780	0
292	20240530	160300	155753700	9780	9780	9780	9780	0
293	20240530	160200	155753700	9780	9780	9780	9780	0
294	20240530	160100	155753700	9780	9780	9780	9780	0
295	20240530	160000	155753700	9780	9780	9780	9780	0
296	20240530	155900	155753700	9780	9780	9780	9780	0
297	20240530	155800	155753700	9780	9780	9780	9780	0
298	20240530	155700	155753700	9780	9780	9780	9780	0
299	20240530	155600	155753700	9780	9780	9780	9780	0
300	20240530	155500	155753700	9780	9780	9780	9780	0
301	20240530	155400	155753700	9780	9780	9780	9780	0
302	20240530	155300	155753700	9780	9780	9780	9780	648
303	20240530	155200	155753700	9780	9780	9780	9780	0
304	20240530	155100	155753700	9780	9780	9780	9780	0
305	20240530	155000	155753700	9780	9780	9780	9780	0
306	20240530	154900	155753700	9780	9780	9780	9780	0
307	20240530	154800	155753700	9780	9780	9780	9780	0
308	20240530	154700	155753700	9780	9780	9780	9780	0
309	20240530	154600	155753700	9780	9780	9780	9780	0
310	20240530	154500	155753700	9780	9780	9780	9780	0
311	20240530	154400	155753700	9780	9780	9780	9780	0
312	20240530	154300	155753700	9780	9780	9780	9780	0
313	20240530	154200	155753700	9780	9780	9780	9780	0
314	20240530	154100	155753700	9780	9780	9780	9780	0
315	20240530	154000	155753700	9780	9780	9780	9780	0
316	20240530	153900	155753700	9780	9780	9780	9780	0
317	20240530	153800	155753700	9780	9780	9780	9780	0
318	20240530	153700	155753700	9780	9780	9780	9780	0
319	20240530	153600	155753700	9780	9780	9780	9780	0
320	20240530	153500	155753700	9780	9780	9780	9780	0
321	20240530	153400	155753700	9780	9780	9780	9780	0
322	20240530	153300	155753700	9780	9780	9780	9780	0
323	20240530	153200	155753700	9780	9780	9780	9780	0
324	20240530	153100	155753700	9780	9780	9780	9780	0
325	20240530	153000	155753700	9780	9780	9780	9780	648
326	20240530	152900	149416260	9780	9780	9780	9780	0
327	20240530	152800	149416260	9780	9780	9780	9780	0
328	20240530	152700	149416260	9780	9780	9780	9780	0
329	20240530	152600	149416260	9780	9780	9780	9780	0
330	20240530	152500	149416260	9780	9780	9780	9780	0
331	20240530	152400	149416260	9780	9780	9780	9780	0
332	20240530	152300	149416260	9780	9780	9780	9780	0
333	20240530	152200	149416260	9780	9780	9780	9780	0
334	20240530	152100	149416260	9780	9780	9780	9780	0
335	20240530	152000	149416260	9780	9780	9780	9780	0
336	20240530	151900	149416260	9780	9780	9780	9780	0
337	20240530	151800	149416260	9780	9780	9780	9780	0
338	20240530	151700	149416260	9780	9780	9780	9780	0
339	20240530	151600	149416260	9780	9780	9780	9780	0
340	20240530	151500	149416260	9780	9780	9780	9780	75
341	20240530	151400	148682760	9780	9780	9780	9780	0
342	20240530	151300	148682760	9780	9780	9780	9780	0
343	20240530	151200	148682760	9780	9790	9790	9780	300
344	20240530	151100	145748310	9840	9840	9840	9840	0
345	20240530	151000	145748310	9840	9840	9840	9840	0
346	20240530	150900	145748310	9840	9840	9840	9840	86
347	20240530	150800	144902070	9840	9840	9840	9840	100
348	20240530	150700	143918070	9840	9840	9840	9840	0
349	20240530	150600	143918070	9840	9840	9840	9840	0
350	20240530	150500	143918070	9840	9840	9840	9840	0
351	20240530	150400	143918070	9840	9840	9840	9840	0
352	20240530	150300	143918070	9840	9840	9840	9840	0
353	20240530	150200	143918070	9840	9840	9840	9840	0
354	20240530	150100	143918070	9840	9840	9840	9840	0
355	20240530	150000	143918070	9840	9840	9840	9840	0
356	20240530	145900	143918070	9840	9840	9840	9840	0
357	20240530	145800	143918070	9840	9840	9840	9840	0
358	20240530	145700	143918070	9840	9840	9840	9840	0
359	20240530	145600	143918070	9840	9840	9840	9840	0
360	20240530	145500	143918070	9840	9840	9840	9840	0
361	20240530	145400	143918070	9840	9840	9840	9840	0
362	20240530	145300	143918070	9840	9840	9840	9840	0
363	20240530	145200	143918070	9840	9840	9840	9840	0
364	20240530	145100	143918070	9840	9840	9840	9840	1
365	20240530	145000	143908230	9790	9790	9790	9790	0
366	20240530	144900	143908230	9790	9790	9790	9790	0
367	20240530	144800	143908230	9790	9790	9790	9790	0
368	20240530	144700	143908230	9790	9790	9790	9790	0
369	20240530	144600	143908230	9790	9790	9790	9790	0
370	20240530	144500	143908230	9790	9790	9790	9790	0
371	20240530	144400	143908230	9790	9790	9790	9790	0
372	20240530	144300	143908230	9790	9790	9790	9790	0
373	20240530	144200	143908230	9790	9790	9790	9790	0
374	20240530	144100	143908230	9790	9800	9800	9790	700
375	20240530	144000	137055220	9790	9790	9790	9790	0
376	20240530	143900	137055220	9790	9790	9790	9790	0
377	20240530	143800	137055220	9790	9800	9800	9790	200
378	20240530	143700	135097210	9790	9800	9800	9790	464
379	20240530	143600	130552240	9850	9850	9850	9850	0
380	20240530	143500	130552240	9850	9850	9850	9850	50
381	20240530	143400	130059740	9800	9800	9800	9800	0
382	20240530	143300	130059740	9800	9800	9800	9800	0
383	20240530	143200	130059740	9800	9800	9800	9800	18
384	20240530	143100	129883340	9800	9800	9800	9800	0
385	20240530	143000	129883340	9800	9800	9800	9800	0
386	20240530	142900	129883340	9800	9800	9800	9800	0
387	20240530	142800	129883340	9800	9810	9810	9800	126
388	20240530	142700	128648370	9850	9850	9850	9850	50
389	20240530	142600	128155870	9870	9870	9870	9870	0
390	20240530	142500	128155870	9870	9870	9870	9870	0
391	20240530	142400	128155870	9870	9870	9870	9870	0
392	20240530	142300	128155870	9870	9870	9870	9870	0
393	20240530	142200	128155870	9870	9870	9870	9870	0
394	20240530	142100	128155870	9870	9870	9870	9870	0
395	20240530	142000	128155870	9870	9870	9870	9870	0
396	20240530	141900	128155870	9870	9870	9870	9870	0
397	20240530	141800	128155870	9870	9870	9870	9870	0
398	20240530	141700	128155870	9870	9870	9870	9870	0
399	20240530	141600	128155870	9870	9870	9870	9870	0
400	20240530	141500	128155870	9870	9870	9870	9870	0
401	20240530	141400	128155870	9870	9870	9870	9870	0
402	20240530	141300	128155870	9870	9870	9870	9870	0
403	20240530	141200	128155870	9870	9870	9870	9870	0
404	20240530	141100	128155870	9870	9870	9870	9870	0
405	20240530	141000	128155870	9870	9870	9870	9870	0
406	20240530	140900	128155870	9870	9870	9870	9870	0
407	20240530	140800	128155870	9870	9870	9870	9870	2
408	20240530	140700	128136130	9800	9800	9800	9800	0
409	20240530	140600	128136130	9800	9800	9800	9800	0
410	20240530	140500	128136130	9800	9800	9800	9800	0
411	20240530	140400	128136130	9800	9820	9820	9800	11
412	20240530	140300	128028200	9820	9820	9820	9820	0
413	20240530	140200	128028200	9820	9820	9820	9820	0
414	20240530	140100	128028200	9820	9820	9820	9820	0
415	20240530	140000	128028200	9820	9820	9820	9820	0
416	20240530	135900	128028200	9820	9830	9830	9820	50
417	20240530	135800	127536780	9800	9800	9800	9800	0
418	20240530	135700	127536780	9800	9840	9840	9800	41
419	20240530	135600	127134000	9900	9900	9900	9900	0
420	20240530	135500	127134000	9900	9900	9900	9900	0
421	20240530	135400	127134000	9900	9900	9900	9900	0
422	20240530	135300	127134000	9900	9900	9900	9900	0
423	20240530	135200	127134000	9900	9900	9900	9900	0
424	20240530	135100	127134000	9900	9900	9900	9900	0
425	20240530	135000	127134000	9900	9900	9900	9900	100
426	20240530	134900	126144000	9900	9900	9900	9900	0
427	20240530	134800	126144000	9900	9900	9900	9900	0
428	20240530	134700	126144000	9900	9900	9900	9900	0
429	20240530	134600	126144000	9900	9900	9900	9900	0
430	20240530	134500	126144000	9900	9900	9900	9900	0
431	20240530	134400	126144000	9900	9900	9900	9900	0
432	20240530	134300	126144000	9900	9900	9900	9900	0
433	20240530	134200	126144000	9900	9900	9900	9900	0
434	20240530	134100	126144000	9900	9900	9900	9900	0
435	20240530	134000	126144000	9900	9900	9900	9900	0
436	20240530	133900	126144000	9900	9900	9900	9900	0
437	20240530	133800	126144000	9900	9900	9900	9900	0
438	20240530	133700	126144000	9900	9900	9900	9900	0
439	20240530	133600	126144000	9900	9900	9900	9900	50
440	20240530	133500	125649000	9910	9910	9910	9910	0
441	20240530	133400	125649000	9910	9910	9910	9910	0
442	20240530	133300	125649000	9910	9910	9910	9910	0
443	20240530	133200	125649000	9910	9910	9910	9910	0
444	20240530	133100	125649000	9910	9910	9910	9910	0
445	20240530	133000	125649000	9910	9910	9910	9910	0
446	20240530	132900	125649000	9910	9910	9910	9910	1
447	20240530	132800	125639090	9800	9800	9800	9800	0
448	20240530	132700	125639090	9800	9800	9800	9800	0
449	20240530	132600	125639090	9800	9800	9800	9800	0
450	20240530	132500	125639090	9800	9800	9800	9800	0
451	20240530	132400	125639090	9800	9900	9900	9800	4000
452	20240530	132300	86431790	9940	9940	9940	9940	0
453	20240530	132200	86431790	9940	9940	9940	9940	0
454	20240530	132100	86431790	9940	9940	9940	9940	0
455	20240530	132000	86431790	9940	9940	9940	9940	0
456	20240530	131900	86431790	9940	9940	9940	9940	0
457	20240530	131800	86431790	9940	9940	9940	9940	0
458	20240530	131700	86431790	9940	9940	9940	9940	0
459	20240530	131600	86431790	9940	9940	9940	9940	0
460	20240530	131500	86431790	9940	9940	9940	9940	0
461	20240530	131400	86431790	9940	9940	9940	9940	0
462	20240530	131300	86431790	9940	9940	9940	9940	0
463	20240530	131200	86431790	9940	9940	9940	9940	0
464	20240530	131100	86431790	9940	9940	9940	9940	0
465	20240530	131000	86431790	9940	9940	9940	9940	0
466	20240530	130900	86431790	9940	9940	9940	9940	0
467	20240530	130800	86431790	9940	9940	9940	9940	0
468	20240530	130700	86431790	9940	9940	9940	9940	0
469	20240530	130600	86431790	9940	9940	9940	9940	0
470	20240530	130500	86431790	9940	9940	9940	9940	0
471	20240530	130400	86431790	9940	9940	9940	9940	0
472	20240530	130300	86431790	9940	9940	9940	9940	0
473	20240530	130200	86431790	9940	9940	9940	9940	0
474	20240530	130100	86431790	9940	9940	9940	9940	0
475	20240530	130000	86431790	9940	9940	9940	9940	126
476	20240530	125900	85179350	9940	9940	9940	9940	1
477	20240530	125800	85169410	9900	9900	9900	9900	186
478	20240530	125700	83328010	9900	9900	9900	9900	0
479	20240530	125600	83328010	9900	9900	9900	9900	0
480	20240530	125500	83328010	9900	9900	9900	9900	0
481	20240530	125400	83328010	9900	9900	9900	9900	115
482	20240530	125300	82189510	9940	9940	9940	9940	0
483	20240530	125200	82189510	9940	9930	9940	9930	101
484	20240530	125100	81186570	9930	9930	9930	9930	0
485	20240530	125000	81186570	9930	9920	9930	9920	31
486	20240530	124900	80879040	9920	9920	9920	9920	1
487	20240530	124800	80869120	9860	9860	9860	9860	27
488	20240530	124700	80602900	9930	9930	9930	9930	0
489	20240530	124600	80602900	9930	9930	9930	9930	0
490	20240530	124500	80602900	9930	9930	9930	9930	0
491	20240530	124400	80602900	9930	9930	9930	9930	0
492	20240530	124300	80602900	9930	9930	9930	9930	1
493	20240530	124200	80592970	9910	9900	9910	9900	772
494	20240530	124100	72942600	9910	9910	9910	9910	0
495	20240530	124000	72942600	9910	9900	9910	9850	8
496	20240530	123900	72863430	9900	9890	9910	9890	123
497	20240530	123800	71646320	9890	9890	9890	9890	0
498	20240530	123700	71646320	9890	9890	9890	9890	1
499	20240530	123600	71636430	9850	9850	9850	9850	0
500	20240530	123500	71636430	9850	9850	9850	9850	102
501	20240530	123400	70631730	9900	9900	9900	9900	0
502	20240530	123300	70631730	9900	9900	9900	9900	0
503	20240530	123200	70631730	9900	9900	9900	9900	0
504	20240530	123100	70631730	9900	9890	9900	9890	3
505	20240530	123000	70602050	9920	9920	9920	9920	0
506	20240530	122900	70602050	9920	9920	9920	9920	0
507	20240530	122800	70602050	9920	9920	9920	9920	0
508	20240530	122700	70602050	9920	9920	9920	9920	0
509	20240530	122600	70602050	9920	9920	9920	9920	1
510	20240530	122500	70592130	9880	9880	9880	9880	0
511	20240530	122400	70592130	9880	9880	9880	9880	0
512	20240530	122300	70592130	9880	9880	9880	9880	300
513	20240530	122200	67628130	9890	9890	9890	9890	0
514	20240530	122100	67628130	9890	9890	9890	9890	0
515	20240530	122000	67628130	9890	9890	9890	9890	0
516	20240530	121900	67628130	9890	9890	9890	9890	0
517	20240530	121800	67628130	9890	9890	9890	9890	0
518	20240530	121700	67628130	9890	9890	9890	9890	0
519	20240530	121600	67628130	9890	9890	9890	9890	0
520	20240530	121500	67628130	9890	9890	9890	9890	0
521	20240530	121400	67628130	9890	9890	9890	9890	0
522	20240530	121300	67628130	9890	9890	9890	9890	0
523	20240530	121200	67628130	9890	9890	9890	9890	0
524	20240530	121100	67628130	9890	9890	9890	9890	0
525	20240530	121000	67628130	9890	9890	9890	9890	0
526	20240530	120900	67628130	9890	9890	9890	9890	0
527	20240530	120800	67628130	9890	9890	9890	9890	0
528	20240530	120700	67628130	9890	9890	9890	9890	0
529	20240530	120600	67628130	9890	9880	9890	9880	2
530	20240530	120500	67608360	9850	9850	9850	9850	0
531	20240530	120400	67608360	9850	9850	9850	9850	0
532	20240530	120300	67608360	9850	9850	9850	9850	0
533	20240530	120200	67608360	9850	9850	9850	9850	0
534	20240530	120100	67608360	9850	9850	9850	9850	0
535	20240530	120000	67608360	9850	9850	9850	9850	82
536	20240530	115900	66800660	9930	9930	9930	9930	0
537	20240530	115800	66800660	9930	9930	9930	9930	0
538	20240530	115700	66800660	9930	9930	9930	9930	0
539	20240530	115600	66800660	9930	9850	9930	9850	11
540	20240530	115500	66692230	9850	9850	9850	9850	5
541	20240530	115400	66642980	9850	9850	9850	9850	0
542	20240530	115300	66642980	9850	9850	9850	9850	0
543	20240530	115200	66642980	9850	9880	9880	9850	50
544	20240530	115100	66149930	9950	9950	9950	9950	0
545	20240530	115000	66149930	9950	9950	9950	9950	0
546	20240530	114900	66149930	9950	9950	9950	9950	0
547	20240530	114800	66149930	9950	9950	9950	9950	0
548	20240530	114700	66149930	9950	9950	9950	9950	0
549	20240530	114600	66149930	9950	9950	9950	9950	0
550	20240530	114500	66149930	9950	9950	9950	9950	0
551	20240530	114400	66149930	9950	9950	9950	9950	0
552	20240530	114300	66149930	9950	9950	9950	9950	0
553	20240530	114200	66149930	9950	9950	9950	9950	0
554	20240530	114100	66149930	9950	9950	9950	9950	0
555	20240530	114000	66149930	9950	9950	9950	9950	0
556	20240530	113900	66149930	9950	9950	9950	9950	0
557	20240530	113800	66149930	9950	9950	9950	9950	0
558	20240530	113700	66149930	9950	9950	9950	9950	0
559	20240530	113600	66149930	9950	9950	9950	9950	0
560	20240530	113500	66149930	9950	9950	9950	9950	0
561	20240530	113400	66149930	9950	9950	9950	9950	0
562	20240530	113300	66149930	9950	9950	9950	9950	0
563	20240530	113200	66149930	9950	9950	9950	9950	0
564	20240530	113100	66149930	9950	9950	9950	9950	0
565	20240530	113000	66149930	9950	9950	9950	9950	0
566	20240530	112900	66149930	9950	9950	9950	9950	0
567	20240530	112800	66149930	9950	9950	9950	9950	0
568	20240530	112700	66149930	9950	9950	9950	9950	0
569	20240530	112600	66149930	9950	9950	9950	9950	0
570	20240530	112500	66149930	9950	9950	9950	9950	0
571	20240530	112400	66149930	9950	9950	9950	9950	0
572	20240530	112300	66149930	9950	9950	9950	9950	2
573	20240530	112200	66130030	9950	9950	9950	9950	4
574	20240530	112100	66090230	9950	9950	9950	9950	9
575	20240530	112000	66000680	9920	9920	9920	9920	0
576	20240530	111900	66000680	9920	9920	9920	9920	629
577	20240530	111800	59761000	9930	9930	9930	9930	0
578	20240530	111700	59761000	9930	9930	9930	9930	1
579	20240530	111600	59751070	9920	9920	9920	9920	228
580	20240530	111500	57489310	9920	9920	9920	9920	100
581	20240530	111400	56497310	9920	9920	9920	9920	0
582	20240530	111300	56497310	9920	9920	9920	9920	0
583	20240530	111200	56497310	9920	9920	9920	9920	0
584	20240530	111100	56497310	9920	9920	9920	9920	0
585	20240530	111000	56497310	9920	9920	9920	9920	5
586	20240530	110900	56447710	9920	9920	9920	9920	1
587	20240530	110800	56437790	9870	9870	9870	9870	0
588	20240530	110700	56437790	9870	9870	9870	9870	0
589	20240530	110600	56437790	9870	9870	9870	9870	0
590	20240530	110500	56437790	9870	9870	9870	9870	0
591	20240530	110400	56437790	9870	9870	9870	9870	0
592	20240530	110300	56437790	9870	9870	9870	9870	0
593	20240530	110200	56437790	9870	9870	9870	9870	0
594	20240530	110100	56437790	9870	9870	9870	9870	0
595	20240530	110000	56437790	9870	9870	9870	9870	0
596	20240530	105900	56437790	9870	9870	9870	9870	0
597	20240530	105800	56437790	9870	9870	9870	9870	0
598	20240530	105700	56437790	9870	9870	9870	9870	0
599	20240530	105600	56437790	9870	9870	9870	9870	0
600	20240530	105500	56437790	9870	9870	9870	9870	0
601	20240530	105400	56437790	9870	9870	9870	9870	0
602	20240530	105300	56437790	9870	9870	9870	9870	0
603	20240530	105200	56437790	9870	9870	9870	9870	0
604	20240530	105100	56437790	9870	9870	9870	9870	300
605	20240530	105000	53476790	9870	9870	9870	9870	0
606	20240530	104900	53476790	9870	9870	9870	9870	0
607	20240530	104800	53476790	9870	9870	9870	9870	0
608	20240530	104700	53476790	9870	9870	9870	9870	101
609	20240530	104600	52479920	9870	9870	9870	9870	0
610	20240530	104500	52479920	9870	9870	9870	9870	0
611	20240530	104400	52479920	9870	9870	9870	9870	0
612	20240530	104300	52479920	9870	9870	9870	9870	0
613	20240530	104200	52479920	9870	9870	9870	9870	0
614	20240530	104100	52479920	9870	9870	9870	9870	17
615	20240530	104000	52312130	9870	9880	9880	9870	91
616	20240530	103900	51413290	9930	9930	9930	9930	0
617	20240530	103800	51413290	9930	9930	9930	9930	0
618	20240530	103700	51413290	9930	9930	9930	9930	0
619	20240530	103600	51413290	9930	9930	9930	9930	21
620	20240530	103500	51204760	9940	9940	9940	9940	0
621	20240530	103400	51204760	9940	9880	9940	9880	19
622	20240530	103300	51016980	9950	9950	9950	9950	0
623	20240530	103200	51016980	9950	9950	9950	9950	0
624	20240530	103100	51016980	9950	9950	9950	9950	0
625	20240530	103000	51016980	9950	9950	9950	9950	5
626	20240530	102900	50967230	9960	9960	9960	9960	0
627	20240530	102800	50967230	9960	9960	9960	9960	0
628	20240530	102700	50967230	9960	9960	9960	9960	0
629	20240530	102600	50967230	9960	9960	9960	9960	0
630	20240530	102500	50967230	9960	9960	9960	9960	0
631	20240530	102400	50967230	9960	9960	9960	9960	0
632	20240530	102300	50967230	9960	9960	9960	9960	0
633	20240530	102200	50967230	9960	9960	9960	9960	0
634	20240530	102100	50967230	9960	9960	9960	9960	0
635	20240530	102000	50967230	9960	9960	9960	9960	5
636	20240530	101900	50917430	9960	9960	9960	9960	0
637	20240530	101800	50917430	9960	9960	9960	9960	0
638	20240530	101700	50917430	9960	9960	9960	9960	0
639	20240530	101600	50917430	9960	9960	9960	9960	0
640	20240530	101500	50917430	9960	9960	9960	9960	0
641	20240530	101400	50917430	9960	9960	9960	9960	27
642	20240530	101300	50648510	9960	9960	9960	9960	0
643	20240530	101200	50648510	9960	9960	9960	9960	0
644	20240530	101100	50648510	9960	9960	9960	9960	0
645	20240530	101000	50648510	9960	9960	9960	9960	0
646	20240530	100900	50648510	9960	9960	9960	9960	0
647	20240530	100800	50648510	9960	9960	9960	9960	100
648	20240530	100700	49652510	9960	9960	9960	9960	0
649	20240530	100600	49652510	9960	9960	9960	9960	0
650	20240530	100500	49652510	9960	9960	9960	9960	0
651	20240530	100400	49652510	9960	9960	9960	9960	0
652	20240530	100300	49652510	9960	9960	9960	9960	0
653	20240530	100200	49652510	9960	9960	9960	9960	0
654	20240530	100100	49652510	9960	9960	9960	9960	0
655	20240530	100000	49652510	9960	9960	9960	9960	0
656	20240530	095900	49652510	9960	9960	9960	9960	0
657	20240530	095800	49652510	9960	9960	9960	9960	0
658	20240530	095700	49652510	9960	9960	9960	9960	1
659	20240530	095600	49642550	9950	9950	9950	9950	0
660	20240530	095500	49642550	9950	9950	9950	9950	10
661	20240530	095400	49543050	9960	9960	9960	9960	0
662	20240530	095300	49543050	9960	9960	9960	9960	0
663	20240530	095200	49543050	9960	9960	9960	9960	11
664	20240530	095100	49433490	9960	9960	9960	9960	0
665	20240530	095000	49433490	9960	9960	9960	9960	0
666	20240530	094900	49433490	9960	9960	9960	9960	0
667	20240530	094800	49433490	9960	9830	9960	9830	1274
668	20240530	094700	36854550	9810	9810	9810	9810	0
669	20240530	094600	36854550	9810	9810	9810	9810	0
670	20240530	094500	36854550	9810	9810	9810	9810	0
671	20240530	094400	36854550	9810	9810	9810	9810	200
672	20240530	094300	34892550	9850	9850	9850	9850	1
673	20240530	094200	34882700	9800	9800	9800	9800	0
674	20240530	094100	34882700	9800	9810	9810	9800	13
675	20240530	094000	34755240	9800	9810	9810	9800	300
676	20240530	093900	31815230	9800	9800	9800	9800	0
677	20240530	093800	31815230	9800	9800	9810	9800	220
678	20240530	093700	29659220	9800	9810	9810	9800	200
679	20240530	093600	27699210	9800	9810	9810	9800	130
680	20240530	093500	26424210	9800	9800	9800	9800	200
681	20240530	093400	24464210	9800	9830	9830	9800	251
682	20240530	093300	22001770	9830	9830	9830	9830	0
683	20240530	093200	22001770	9830	9830	9830	9830	229
684	20240530	093100	19750700	9830	9830	9830	9830	1
685	20240530	093000	19740870	9870	9870	9870	9870	0
686	20240530	092900	19740870	9870	9870	9870	9870	0
687	20240530	092800	19740870	9870	9870	9870	9870	86
688	20240530	092700	18892050	9870	9880	9880	9810	498
689	20240530	092600	13975460	9870	9870	9870	9870	11
690	20240530	092500	13866890	9870	9870	9870	9870	0
691	20240530	092400	13866890	9870	9870	9870	9870	0
692	20240530	092300	13866890	9870	9870	9870	9870	50
693	20240530	092200	13373390	9860	9900	9900	9860	292
694	20240530	092100	10491040	9880	9880	9880	9880	0
695	20240530	092000	10491040	9880	9880	9880	9880	0
696	20240530	091900	10491040	9880	9880	9880	9880	0
697	20240530	091800	10491040	9880	9880	9880	9880	0
698	20240530	091700	10491040	9880	9880	9880	9880	0
699	20240530	091600	10491040	9880	9890	9900	9880	344
700	20240530	091500	7088880	9920	9920	9920	9920	232
701	20240530	091400	4787440	9960	9960	9960	9960	0
702	20240530	091300	4787440	9960	9960	9960	9960	0
703	20240530	091200	4787440	9960	9960	9960	9960	0
704	20240530	091100	4787440	9960	9960	9960	9960	1
705	20240530	091000	4777480	9970	9970	9970	9970	0
706	20240530	090900	4777480	9970	9970	9970	9970	20
707	20240530	090800	4578080	9990	9990	9990	9990	0
708	20240530	090700	4578080	9990	9890	9990	9890	101
709	20240530	090600	3579090	9990	9890	9990	9890	11
710	20240530	090500	3470200	9900	9990	9990	9900	156
711	20240530	090400	1925620	9900	9990	9990	9900	28
712	20240530	090300	1648080	9990	9990	9990	9990	1
713	20240530	090200	1638090	10000	9990	10000	9990	161
714	20240530	090100	29690	9990	9990	9990	9990	1
715	20240530	090000	19700	9850	9850	9850	9850	2