KissMeData/122900/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201900	211069780	8680	8680	8680	8680	2083
3	20240530	201800	211069780	8680	8680	8680	8680	0
4	20240530	201700	211069780	8680	8680	8680	8680	0
5	20240530	201600	211069780	8680	8680	8680	8680	0
6	20240530	201500	211069780	8680	8680	8680	8680	0
7	20240530	201400	211069780	8680	8680	8680	8680	0
8	20240530	201300	211069780	8680	8680	8680	8680	0
9	20240530	201200	211069780	8680	8680	8680	8680	0
10	20240530	201100	211069780	8680	8680	8680	8680	0
11	20240530	201000	211069780	8680	8680	8680	8680	0
12	20240530	200900	211069780	8680	8680	8680	8680	0
13	20240530	200800	211069780	8680	8680	8680	8680	0
14	20240530	200700	211069780	8680	8680	8680	8680	0
15	20240530	200600	211069780	8680	8680	8680	8680	0
16	20240530	200500	211069780	8680	8680	8680	8680	0
17	20240530	200400	211069780	8680	8680	8680	8680	0
18	20240530	200300	211069780	8680	8680	8680	8680	0
19	20240530	200200	211069780	8680	8680	8680	8680	0
20	20240530	200100	211069780	8680	8680	8680	8680	0
21	20240530	200000	211069780	8680	8680	8680	8680	0
22	20240530	195900	211069780	8680	8680	8680	8680	0
23	20240530	195800	211069780	8680	8680	8680	8680	0
24	20240530	195700	211069780	8680	8680	8680	8680	0
25	20240530	195600	211069780	8680	8680	8680	8680	0
26	20240530	195500	211069780	8680	8680	8680	8680	0
27	20240530	195400	211069780	8680	8680	8680	8680	0
28	20240530	195300	211069780	8680	8680	8680	8680	0
29	20240530	195200	211069780	8680	8680	8680	8680	0
30	20240530	195100	211069780	8680	8680	8680	8680	0
31	20240530	195000	211069780	8680	8680	8680	8680	0
32	20240530	194900	211069780	8680	8680	8680	8680	2083
33	20240530	194800	211069780	8680	8680	8680	8680	0
34	20240530	194700	211069780	8680	8680	8680	8680	0
35	20240530	194600	211069780	8680	8680	8680	8680	0
36	20240530	194500	211069780	8680	8680	8680	8680	0
37	20240530	194400	211069780	8680	8680	8680	8680	0
38	20240530	194300	211069780	8680	8680	8680	8680	0
39	20240530	194200	211069780	8680	8680	8680	8680	0
40	20240530	194100	211069780	8680	8680	8680	8680	0
41	20240530	194000	211069780	8680	8680	8680	8680	0
42	20240530	193900	211069780	8680	8680	8680	8680	0
43	20240530	193800	211069780	8680	8680	8680	8680	0
44	20240530	193700	211069780	8680	8680	8680	8680	0
45	20240530	193600	211069780	8680	8680	8680	8680	0
46	20240530	193500	211069780	8680	8680	8680	8680	0
47	20240530	193400	211069780	8680	8680	8680	8680	0
48	20240530	193300	211069780	8680	8680	8680	8680	0
49	20240530	193200	211069780	8680	8680	8680	8680	0
50	20240530	193100	211069780	8680	8680	8680	8680	0
51	20240530	193000	211069780	8680	8680	8680	8680	0
52	20240530	192900	211069780	8680	8680	8680	8680	0
53	20240530	192800	211069780	8680	8680	8680	8680	0
54	20240530	192700	211069780	8680	8680	8680	8680	0
55	20240530	192600	211069780	8680	8680	8680	8680	0
56	20240530	192500	211069780	8680	8680	8680	8680	0
57	20240530	192400	211069780	8680	8680	8680	8680	0
58	20240530	192300	211069780	8680	8680	8680	8680	0
59	20240530	192200	211069780	8680	8680	8680	8680	0
60	20240530	192100	211069780	8680	8680	8680	8680	0
61	20240530	192000	211069780	8680	8680	8680	8680	0
62	20240530	191900	211069780	8680	8680	8680	8680	2083
63	20240530	191800	211069780	8680	8680	8680	8680	0
64	20240530	191700	211069780	8680	8680	8680	8680	0
65	20240530	191600	211069780	8680	8680	8680	8680	0
66	20240530	191500	211069780	8680	8680	8680	8680	0
67	20240530	191400	211069780	8680	8680	8680	8680	0
68	20240530	191300	211069780	8680	8680	8680	8680	0
69	20240530	191200	211069780	8680	8680	8680	8680	0
70	20240530	191100	211069780	8680	8680	8680	8680	0
71	20240530	191000	211069780	8680	8680	8680	8680	0
72	20240530	190900	211069780	8680	8680	8680	8680	0
73	20240530	190800	211069780	8680	8680	8680	8680	0
74	20240530	190700	211069780	8680	8680	8680	8680	0
75	20240530	190600	211069780	8680	8680	8680	8680	0
76	20240530	190500	211069780	8680	8680	8680	8680	0
77	20240530	190400	211069780	8680	8680	8680	8680	0
78	20240530	190300	211069780	8680	8680	8680	8680	0
79	20240530	190200	211069780	8680	8680	8680	8680	0
80	20240530	190100	211069780	8680	8680	8680	8680	0
81	20240530	190000	211069780	8680	8680	8680	8680	0
82	20240530	185900	211069780	8680	8680	8680	8680	0
83	20240530	185800	211069780	8680	8680	8680	8680	0
84	20240530	185700	211069780	8680	8680	8680	8680	0
85	20240530	185600	211069780	8680	8680	8680	8680	0
86	20240530	185500	211069780	8680	8680	8680	8680	0
87	20240530	185400	211069780	8680	8680	8680	8680	0
88	20240530	185300	211069780	8680	8680	8680	8680	0
89	20240530	185200	211069780	8680	8680	8680	8680	0
90	20240530	185100	211069780	8680	8680	8680	8680	0
91	20240530	185000	211069780	8680	8680	8680	8680	0
92	20240530	184900	211069780	8680	8680	8680	8680	2083
93	20240530	184800	211069780	8680	8680	8680	8680	0
94	20240530	184700	211069780	8680	8680	8680	8680	0
95	20240530	184600	211069780	8680	8680	8680	8680	0
96	20240530	184500	211069780	8680	8680	8680	8680	0
97	20240530	184400	211069780	8680	8680	8680	8680	0
98	20240530	184300	211069780	8680	8680	8680	8680	0
99	20240530	184200	211069780	8680	8680	8680	8680	0
100	20240530	184100	211069780	8680	8680	8680	8680	0
101	20240530	184000	211069780	8680	8680	8680	8680	0
102	20240530	183900	211069780	8680	8680	8680	8680	0
103	20240530	183800	211069780	8680	8680	8680	8680	0
104	20240530	183700	211069780	8680	8680	8680	8680	0
105	20240530	183600	211069780	8680	8680	8680	8680	0
106	20240530	183500	211069780	8680	8680	8680	8680	0
107	20240530	183400	211069780	8680	8680	8680	8680	0
108	20240530	183300	211069780	8680	8680	8680	8680	0
109	20240530	183200	211069780	8680	8680	8680	8680	0
110	20240530	183100	211069780	8680	8680	8680	8680	0
111	20240530	183000	211069780	8680	8680	8680	8680	0
112	20240530	182900	211069780	8680	8680	8680	8680	0
113	20240530	182800	211069780	8680	8680	8680	8680	0
114	20240530	182700	211069780	8680	8680	8680	8680	0
115	20240530	182600	211069780	8680	8680	8680	8680	0
116	20240530	182500	211069780	8680	8680	8680	8680	0
117	20240530	182400	211069780	8680	8680	8680	8680	0
118	20240530	182300	211069780	8680	8680	8680	8680	0
119	20240530	182200	211069780	8680	8680	8680	8680	0
120	20240530	182100	211069780	8680	8680	8680	8680	0
121	20240530	182000	211069780	8680	8680	8680	8680	0
122	20240530	181900	211069780	8680	8680	8680	8680	2083
123	20240530	181800	211069780	8680	8680	8680	8680	0
124	20240530	181700	211069780	8680	8680	8680	8680	0
125	20240530	181600	211069780	8680	8680	8680	8680	0
126	20240530	181500	211069780	8680	8680	8680	8680	0
127	20240530	181400	211069780	8680	8680	8680	8680	0
128	20240530	181300	211069780	8680	8680	8680	8680	0
129	20240530	181200	211069780	8680	8680	8680	8680	0
130	20240530	181100	211069780	8680	8680	8680	8680	0
131	20240530	181000	211069780	8680	8680	8680	8680	0
132	20240530	180900	211069780	8680	8680	8680	8680	0
133	20240530	180800	211069780	8680	8680	8680	8680	0
134	20240530	180700	211069780	8680	8680	8680	8680	0
135	20240530	180600	211069780	8680	8680	8680	8680	0
136	20240530	180500	211069780	8680	8680	8680	8680	0
137	20240530	180400	211069780	8680	8680	8680	8680	0
138	20240530	180300	211069780	8680	8680	8680	8680	0
139	20240530	180200	211069780	8680	8680	8680	8680	0
140	20240530	180100	211069780	8680	8680	8680	8680	0
141	20240530	180000	211069780	8680	8680	8680	8680	0
142	20240530	175900	211069780	8680	8680	8680	8680	0
143	20240530	175800	211069780	8680	8680	8680	8680	0
144	20240530	175700	211069780	8680	8680	8680	8680	0
145	20240530	175600	211069780	8680	8680	8680	8680	0
146	20240530	175500	211069780	8680	8680	8680	8680	0
147	20240530	175400	211069780	8680	8680	8680	8680	0
148	20240530	175300	211069780	8680	8680	8680	8680	0
149	20240530	175200	211069780	8680	8680	8680	8680	0
150	20240530	175100	211069780	8680	8680	8680	8680	0
151	20240530	175000	211069780	8680	8680	8680	8680	0
152	20240530	174900	211069780	8680	8680	8680	8680	2083
153	20240530	174800	211069780	8680	8680	8680	8680	0
154	20240530	174700	211069780	8680	8680	8680	8680	0
155	20240530	174600	211069780	8680	8680	8680	8680	0
156	20240530	174500	211069780	8680	8680	8680	8680	0
157	20240530	174400	211069780	8680	8680	8680	8680	0
158	20240530	174300	211069780	8680	8680	8680	8680	0
159	20240530	174200	211069780	8680	8680	8680	8680	0
160	20240530	174100	211069780	8680	8680	8680	8680	0
161	20240530	174000	211069780	8680	8680	8680	8680	0
162	20240530	173900	211069780	8680	8680	8680	8680	0
163	20240530	173800	211069780	8680	8680	8680	8680	0
164	20240530	173700	211069780	8680	8680	8680	8680	0
165	20240530	173600	211069780	8680	8680	8680	8680	0
166	20240530	173500	211069780	8680	8680	8680	8680	0
167	20240530	173400	211069780	8680	8680	8680	8680	0
168	20240530	173300	211069780	8680	8680	8680	8680	0
169	20240530	173200	211069780	8680	8680	8680	8680	0
170	20240530	173100	211069780	8680	8680	8680	8680	0
171	20240530	173000	211069780	8680	8680	8680	8680	0
172	20240530	172900	211069780	8680	8680	8680	8680	0
173	20240530	172800	211069780	8680	8680	8680	8680	0
174	20240530	172700	211069780	8680	8680	8680	8680	0
175	20240530	172600	211069780	8680	8680	8680	8680	0
176	20240530	172500	211069780	8680	8680	8680	8680	0
177	20240530	172400	211069780	8680	8680	8680	8680	0
178	20240530	172300	211069780	8680	8680	8680	8680	0
179	20240530	172200	211069780	8680	8680	8680	8680	0
180	20240530	172100	211069780	8680	8680	8680	8680	0
181	20240530	172000	211069780	8680	8680	8680	8680	0
182	20240530	171900	211069780	8680	8680	8680	8680	2083
183	20240530	171800	211069780	8680	8680	8680	8680	0
184	20240530	171700	211069780	8680	8680	8680	8680	0
185	20240530	171600	211069780	8680	8680	8680	8680	0
186	20240530	171500	211069780	8680	8680	8680	8680	0
187	20240530	171400	211069780	8680	8680	8680	8680	0
188	20240530	171300	211069780	8680	8680	8680	8680	0
189	20240530	171200	211069780	8680	8680	8680	8680	0
190	20240530	171100	211069780	8680	8680	8680	8680	0
191	20240530	171000	211069780	8680	8680	8680	8680	0
192	20240530	170900	211069780	8680	8680	8680	8680	0
193	20240530	170800	211069780	8680	8680	8680	8680	0
194	20240530	170700	211069780	8680	8680	8680	8680	0
195	20240530	170600	211069780	8680	8680	8680	8680	0
196	20240530	170500	211069780	8680	8680	8680	8680	0
197	20240530	170400	211069780	8680	8680	8680	8680	0
198	20240530	170300	211069780	8680	8680	8680	8680	0
199	20240530	170200	211069780	8680	8680	8680	8680	0
200	20240530	170100	211069780	8680	8680	8680	8680	0
201	20240530	170000	211069780	8680	8680	8680	8680	0
202	20240530	165900	211069780	8680	8680	8680	8680	0
203	20240530	165800	211069780	8680	8680	8680	8680	0
204	20240530	165700	211069780	8680	8680	8680	8680	0
205	20240530	165600	211069780	8680	8680	8680	8680	0
206	20240530	165500	211069780	8680	8680	8680	8680	0
207	20240530	165400	211069780	8680	8680	8680	8680	0
208	20240530	165300	211069780	8680	8680	8680	8680	0
209	20240530	165200	211069780	8680	8680	8680	8680	0
210	20240530	165100	211069780	8680	8680	8680	8680	0
211	20240530	165000	211069780	8680	8680	8680	8680	0
212	20240530	164900	211069780	8680	8680	8680	8680	2083
213	20240530	164800	211069780	8680	8680	8680	8680	0
214	20240530	164700	211069780	8680	8680	8680	8680	0
215	20240530	164600	211069780	8680	8680	8680	8680	0
216	20240530	164500	211069780	8680	8680	8680	8680	0
217	20240530	164400	211069780	8680	8680	8680	8680	0
218	20240530	164300	211069780	8680	8680	8680	8680	0
219	20240530	164200	211069780	8680	8680	8680	8680	0
220	20240530	164100	211069780	8680	8680	8680	8680	0
221	20240530	164000	211069780	8680	8680	8680	8680	0
222	20240530	163900	211069780	8680	8680	8680	8680	0
223	20240530	163800	211069780	8680	8680	8680	8680	0
224	20240530	163700	211069780	8680	8680	8680	8680	0
225	20240530	163600	211069780	8680	8680	8680	8680	0
226	20240530	163500	211069780	8680	8680	8680	8680	0
227	20240530	163400	211069780	8680	8680	8680	8680	0
228	20240530	163300	211069780	8680	8680	8680	8680	0
229	20240530	163200	211069780	8680	8680	8680	8680	0
230	20240530	163100	211069780	8680	8680	8680	8680	0
231	20240530	163000	211069780	8680	8680	8680	8680	0
232	20240530	162900	211069780	8680	8680	8680	8680	0
233	20240530	162800	211069780	8680	8680	8680	8680	0
234	20240530	162700	211069780	8680	8680	8680	8680	0
235	20240530	162600	211069780	8680	8680	8680	8680	0
236	20240530	162500	211069780	8680	8680	8680	8680	0
237	20240530	162400	211069780	8680	8680	8680	8680	0
238	20240530	162300	211069780	8680	8680	8680	8680	0
239	20240530	162200	211069780	8680	8680	8680	8680	0
240	20240530	162100	211069780	8680	8680	8680	8680	0
241	20240530	162000	211069780	8680	8680	8680	8680	0
242	20240530	161900	211069780	8680	8680	8680	8680	2083
243	20240530	161800	211069780	8680	8680	8680	8680	0
244	20240530	161700	211069780	8680	8680	8680	8680	0
245	20240530	161600	211069780	8680	8680	8680	8680	0
246	20240530	161500	211069780	8680	8680	8680	8680	0
247	20240530	161400	211069780	8680	8680	8680	8680	0
248	20240530	161300	211069780	8680	8680	8680	8680	0
249	20240530	161200	211069780	8680	8680	8680	8680	0
250	20240530	161100	211069780	8680	8680	8680	8680	0
251	20240530	161000	211069780	8680	8680	8680	8680	0
252	20240530	160900	211069780	8680	8680	8680	8680	0
253	20240530	160800	211069780	8680	8680	8680	8680	0
254	20240530	160700	211069780	8680	8680	8680	8680	0
255	20240530	160600	211069780	8680	8680	8680	8680	0
256	20240530	160500	211069780	8680	8680	8680	8680	0
257	20240530	160400	211069780	8680	8680	8680	8680	0
258	20240530	160300	211069780	8680	8680	8680	8680	0
259	20240530	160200	211069780	8680	8680	8680	8680	0
260	20240530	160100	211069780	8680	8680	8680	8680	0
261	20240530	160000	211069780	8680	8680	8680	8680	0
262	20240530	155900	211069780	8680	8680	8680	8680	0
263	20240530	155800	211069780	8680	8680	8680	8680	0
264	20240530	155700	211069780	8680	8680	8680	8680	0
265	20240530	155600	211069780	8680	8680	8680	8680	0
266	20240530	155500	211069780	8680	8680	8680	8680	0
267	20240530	155400	211069780	8680	8680	8680	8680	0
268	20240530	155300	211069780	8680	8680	8680	8680	0
269	20240530	155200	211069780	8680	8680	8680	8680	0
270	20240530	155100	211069780	8680	8680	8680	8680	0
271	20240530	155000	211069780	8680	8680	8680	8680	0
272	20240530	154900	211069780	8680	8680	8680	8680	2083
273	20240530	154800	211069780	8680	8680	8680	8680	0
274	20240530	154700	211069780	8680	8680	8680	8680	0
275	20240530	154600	211069780	8680	8680	8680	8680	0
276	20240530	154500	211069780	8680	8680	8680	8680	0
277	20240530	154400	211069780	8680	8680	8680	8680	0
278	20240530	154300	211069780	8680	8680	8680	8680	0
279	20240530	154200	211069780	8680	8680	8680	8680	0
280	20240530	154100	211069780	8680	8680	8680	8680	0
281	20240530	154000	211069780	8680	8680	8680	8680	0
282	20240530	153900	211069780	8680	8680	8680	8680	0
283	20240530	153800	211069780	8680	8680	8680	8680	0
284	20240530	153700	211069780	8680	8680	8680	8680	0
285	20240530	153600	211069780	8680	8680	8680	8680	0
286	20240530	153500	211069780	8680	8680	8680	8680	0
287	20240530	153400	211069780	8680	8680	8680	8680	0
288	20240530	153300	211069780	8680	8680	8680	8680	0
289	20240530	153200	211069780	8680	8680	8680	8680	0
290	20240530	153100	211069780	8680	8680	8680	8680	0
291	20240530	153000	211069780	8680	8680	8680	8680	2083
292	20240530	152900	192989340	8630	8630	8630	8630	0
293	20240530	152800	192989340	8630	8630	8630	8630	0
294	20240530	152700	192989340	8630	8630	8630	8630	0
295	20240530	152600	192989340	8630	8630	8630	8630	0
296	20240530	152500	192989340	8630	8630	8630	8630	0
297	20240530	152400	192989340	8630	8630	8630	8630	0
298	20240530	152300	192989340	8630	8630	8630	8630	0
299	20240530	152200	192989340	8630	8630	8630	8630	0
300	20240530	152100	192989340	8630	8630	8630	8630	0
301	20240530	152000	192989340	8630	8630	8630	8630	0
302	20240530	151900	192989340	8630	8630	8630	8630	3
303	20240530	151800	192963450	8630	8630	8630	8630	13
304	20240530	151700	192851260	8620	8610	8620	8610	36
305	20240530	151600	192541250	8620	8620	8620	8610	48
306	20240530	151500	192127790	8610	8610	8610	8610	57
307	20240530	151400	191637020	8620	8620	8620	8610	49
308	20240530	151300	191214890	8610	8610	8610	8610	66
309	20240530	151200	190646630	8620	8620	8620	8610	57
310	20240530	151100	190155600	8610	8610	8610	8610	55
311	20240530	151000	189682050	8620	8610	8620	8610	68
312	20240530	150900	189096560	8630	8610	8630	8610	69
313	20240530	150800	188502090	8610	8620	8620	8610	35
314	20240530	150700	188200690	8610	8610	8620	8610	117
315	20240530	150600	187192700	8620	8610	8620	8610	94
316	20240530	150500	186382980	8610	8610	8610	8610	25
317	20240530	150400	186167730	8610	8610	8610	8610	55
318	20240530	150300	185694180	8620	8610	8620	8610	31
319	20240530	150200	185427260	8610	8610	8620	8610	59
320	20240530	150100	184919240	8610	8620	8620	8610	26
321	20240530	150000	184695370	8610	8610	8620	8610	56
322	20240530	145900	184213200	8610	8610	8610	8610	31
323	20240530	145800	183946290	8610	8610	8610	8610	55
324	20240530	145700	183472740	8610	8610	8610	8610	55
325	20240530	145600	182999190	8610	8610	8610	8610	25
326	20240530	145500	182783940	8610	8610	8610	8610	56
327	20240530	145400	182301780	8610	8610	8610	8610	953
328	20240530	145300	174096450	8620	8610	8620	8610	65
329	20240530	145200	173536700	8620	8620	8620	8610	42
330	20240530	145100	173174910	8610	8610	8620	8610	68
331	20240530	145000	172589310	8610	8620	8620	8610	31
332	20240530	144900	172322390	8610	8610	8610	8610	56
333	20240530	144800	171840230	8610	8610	8610	8610	25
334	20240530	144700	171624980	8610	8610	8610	8610	55
335	20240530	144600	171151430	8610	8610	8610	8610	55
336	20240530	144500	170677880	8620	8610	8620	8610	36
337	20240530	144400	170367870	8610	8610	8610	8610	55
338	20240530	144300	169894320	8620	8620	8620	8620	107
339	20240530	144200	168971980	8620	8620	8620	8620	55
340	20240530	144100	168497880	8620	8620	8620	8620	31
341	20240530	144000	168230660	8620	8610	8630	8610	73
342	20240530	143900	167601520	8610	8610	8610	8610	25
343	20240530	143800	167386270	8610	8630	8630	8610	74
344	20240530	143700	166748770	8610	8610	8610	8610	55
345	20240530	143600	166275220	8610	8610	8610	8610	30
346	20240530	143500	166016920	8610	8610	8610	8610	50
347	20240530	143400	165586420	8610	8600	8610	8600	1058
348	20240530	143300	156487040	8600	8600	8600	8600	55
349	20240530	143200	156014040	8600	8600	8600	8600	30
350	20240530	143100	155756040	8610	8600	8610	8600	86
351	20240530	143000	155016140	8600	8600	8600	8600	25
352	20240530	142900	154801140	8600	8600	8600	8600	55
353	20240530	142800	154328140	8600	8600	8600	8600	56
354	20240530	142700	153846540	8610	8600	8610	8600	64
355	20240530	142600	153295800	8600	8600	8600	8600	50
356	20240530	142500	152865800	8600	8600	8600	8600	30
357	20240530	142400	152607800	8600	8600	8600	8600	56
358	20240530	142300	152126200	8610	8600	8610	8600	36
359	20240530	142200	151816540	8600	8600	8600	8600	50
360	20240530	142100	151386540	8600	8610	8610	8600	11
361	20240530	142000	151291880	8610	8610	8610	8610	56
362	20240530	141900	150809720	8610	8610	8610	8610	30
363	20240530	141800	150551420	8610	8610	8610	8610	50
364	20240530	141700	150120920	8610	8610	8610	8610	56
365	20240530	141600	149638760	8610	8610	8610	8610	30
366	20240530	141500	149380460	8610	8610	8610	8610	55
367	20240530	141400	148906910	8610	8600	8610	8600	44
368	20240530	141300	148528130	8600	8600	8600	8600	50
369	20240530	141200	148098130	8600	8610	8610	8600	39
370	20240530	141100	147762390	8610	8610	8610	8610	33
371	20240530	141000	147478260	8600	8620	8630	8600	549
372	20240530	140900	142750850	8620	8620	8620	8620	50
373	20240530	140800	142319850	8620	8620	8620	8620	55
374	20240530	140700	141845750	8620	8620	8620	8620	40
375	20240530	140600	141500950	8610	8610	8610	8610	56
376	20240530	140500	141018790	8610	8610	8610	8610	353
377	20240530	140400	137979460	8610	8620	8620	8610	68
378	20240530	140300	137393830	8620	8620	8620	8610	174
379	20240530	140200	135894200	8610	8610	8610	8610	55
380	20240530	140100	135420650	8610	8610	8610	8610	30
381	20240530	140000	135162350	8610	8620	8620	8610	28
382	20240530	135900	134921240	8620	8620	8620	8620	31
383	20240530	135800	134654020	8610	8610	8610	8610	55
384	20240530	135700	134180470	8610	8610	8610	8610	55
385	20240530	135600	133706920	8610	8610	8610	8610	25
386	20240530	135500	133491670	8610	8610	8610	8610	56
387	20240530	135400	133009510	8620	8620	8620	8610	81
388	20240530	135300	132311590	8610	8610	8610	8610	56
389	20240530	135200	131829430	8610	8610	8610	8610	77
390	20240530	135100	131166460	8610	8610	8610	8610	175
391	20240530	135000	129659710	8610	8620	8620	8610	10
392	20240530	134900	129573560	8620	8610	8620	8610	56
393	20240530	134800	129091150	8610	8610	8610	8610	55
394	20240530	134700	128617600	8610	8610	8610	8610	25
395	20240530	134600	128402350	8610	8620	8620	8610	966
396	20240530	134500	120075730	8620	8620	8620	8620	31
397	20240530	134400	119808510	8620	8620	8620	8620	55
398	20240530	134300	119334410	8620	8620	8620	8620	25
399	20240530	134200	119118910	8620	8630	8630	8620	57
400	20240530	134100	118627560	8620	8620	8620	8620	30
401	20240530	134000	118368960	8620	8620	8630	8620	59
402	20240530	133900	117860340	8620	8620	8620	8620	25
403	20240530	133800	117644840	8620	8620	8630	8620	57
404	20240530	133700	117153490	8620	8620	8620	8620	55
405	20240530	133600	116679390	8620	8620	8620	8620	30
406	20240530	133500	116420790	8620	8620	8620	8620	56
407	20240530	133400	115938070	8630	8630	8630	8630	5
408	20240530	133300	115894920	8630	8620	8630	8620	61
409	20240530	133200	115368740	8620	8630	8630	8620	32
410	20240530	133100	115092890	8620	8630	8630	8620	48
411	20240530	133000	114678900	8640	8620	8640	8620	32
412	20240530	132900	114402920	8620	8620	8620	8620	55
413	20240530	132800	113928820	8620	8620	8620	8620	56
414	20240530	132700	113446100	8620	8620	8620	8620	30
415	20240530	132600	113187500	8620	8620	8620	8620	52
416	20240530	132500	112739260	8620	8620	8620	8620	30
417	20240530	132400	112480660	8620	8620	8620	8620	56
418	20240530	132300	111997940	8620	8620	8620	8620	30
419	20240530	132200	111739340	8620	8610	8620	8610	56
420	20240530	132100	111256930	8610	8610	8610	8610	25
421	20240530	132000	111041680	8610	8620	8620	8610	55
422	20240530	131900	110567880	8620	8620	8620	8620	55
423	20240530	131800	110093780	8620	8610	8620	8610	31
424	20240530	131700	109826620	8610	8620	8620	8610	105
425	20240530	131600	108922020	8620	8630	8630	8620	3142
426	20240530	131500	81824050	8630	8640	8640	8630	1234
427	20240530	131400	71162590	8640	8640	8640	8640	31
428	20240530	131300	70894750	8640	8640	8640	8640	50
429	20240530	131200	70462750	8640	8640	8640	8640	30
430	20240530	131100	70203550	8640	8640	8640	8640	56
431	20240530	131000	69719710	8640	8650	8650	8640	249
432	20240530	130900	67566110	8650	8650	8650	8650	55
433	20240530	130800	67090360	8650	8650	8650	8650	155
434	20240530	130700	65749610	8650	8650	8650	8650	6
435	20240530	130600	65697710	8660	8660	8660	8660	0
436	20240530	130500	65697710	8660	8660	8660	8660	0
437	20240530	130400	65697710	8660	8660	8660	8660	19
438	20240530	130300	65533170	8650	8650	8650	8650	0
439	20240530	130200	65533170	8650	8650	8650	8650	0
440	20240530	130100	65533170	8650	8650	8650	8650	0
441	20240530	130000	65533170	8650	8650	8650	8650	0
442	20240530	125900	65533170	8650	8660	8660	8650	22
443	20240530	125800	65342710	8650	8650	8650	8650	0
444	20240530	125700	65342710	8650	8650	8650	8650	0
445	20240530	125600	65342710	8650	8660	8660	8650	31
446	20240530	125500	65074310	8660	8660	8660	8660	0
447	20240530	125400	65074310	8660	8660	8660	8660	16
448	20240530	125300	64935750	8650	8650	8650	8650	6
449	20240530	125200	64883850	8650	8650	8650	8650	0
450	20240530	125100	64883850	8650	8650	8650	8650	0
451	20240530	125000	64883850	8650	8650	8650	8650	5
452	20240530	124900	64840600	8650	8650	8650	8650	0
453	20240530	124800	64840600	8650	8650	8650	8650	0
454	20240530	124700	64840600	8650	8650	8650	8650	163
455	20240530	124600	63430650	8650	8650	8650	8650	0
456	20240530	124500	63430650	8650	8650	8650	8650	177
457	20240530	124400	61899600	8650	8650	8650	8650	0
458	20240530	124300	61899600	8650	8650	8650	8650	6
459	20240530	124200	61847700	8650	8650	8650	8650	0
460	20240530	124100	61847700	8650	8650	8650	8650	0
461	20240530	124000	61847700	8650	8650	8650	8650	5
462	20240530	123900	61804450	8670	8670	8670	8670	0
463	20240530	123800	61804450	8670	8670	8670	8670	17
464	20240530	123700	61657060	8650	8670	8670	8650	24
465	20240530	123600	61449100	8650	8650	8650	8650	0
466	20240530	123500	61449100	8650	8650	8650	8650	0
467	20240530	123400	61449100	8650	8650	8650	8650	6
468	20240530	123300	61397200	8670	8670	8670	8670	0
469	20240530	123200	61397200	8670	8670	8670	8670	18
470	20240530	123100	61241140	8660	8660	8660	8660	4
471	20240530	123000	61206500	8650	8650	8650	8650	5
472	20240530	122900	61163250	8660	8660	8660	8660	0
473	20240530	122800	61163250	8660	8660	8660	8660	0
474	20240530	122700	61163250	8660	8660	8660	8660	2
475	20240530	122600	61145930	8670	8670	8670	8670	16
476	20240530	122500	61007210	8650	8650	8650	8650	0
477	20240530	122400	61007210	8650	8650	8650	8650	6
478	20240530	122300	60955310	8650	8650	8650	8650	0
479	20240530	122200	60955310	8650	8650	8650	8650	0
480	20240530	122100	60955310	8650	8650	8650	8650	5
481	20240530	122000	60912060	8650	8650	8650	8650	68
482	20240530	121900	60323860	8650	8650	8650	8650	0
483	20240530	121800	60323860	8650	8650	8650	8650	6
484	20240530	121700	60271960	8650	8650	8650	8650	2
485	20240530	121600	60254660	8650	8650	8650	8650	0
486	20240530	121500	60254660	8650	8650	8650	8650	0
487	20240530	121400	60254660	8650	8650	8650	8650	6
488	20240530	121300	60202760	8660	8660	8660	8660	0
489	20240530	121200	60202760	8660	8660	8660	8660	15
490	20240530	121100	60072860	8650	8650	8650	8650	5
491	20240530	121000	60029610	8650	8650	8650	8650	0
492	20240530	120900	60029610	8650	8650	8650	8650	0
493	20240530	120800	60029610	8650	8650	8650	8650	16
494	20240530	120700	59891210	8660	8660	8660	8660	1
495	20240530	120600	59882550	8660	8660	8660	8660	19
496	20240530	120500	59718010	8650	8650	8650	8650	6
497	20240530	120400	59666110	8650	8650	8650	8650	5
498	20240530	120300	59622860	8650	8650	8650	8650	2
499	20240530	120200	59605560	8650	8650	8650	8650	3
500	20240530	120100	59579610	8660	8660	8660	8660	0
501	20240530	120000	59579610	8660	8660	8660	8660	1
502	20240530	115900	59570950	8640	8640	8640	8640	0
503	20240530	115800	59570950	8640	8640	8640	8640	6
504	20240530	115700	59519110	8640	8640	8640	8640	0
505	20240530	115600	59519110	8640	8650	8650	8640	295
506	20240530	115500	56968650	8650	8650	8650	8650	6
507	20240530	115400	56916750	8650	8650	8650	8650	0
508	20240530	115300	56916750	8650	8650	8650	8650	0
509	20240530	115200	56916750	8650	8650	8650	8650	5
510	20240530	115100	56873500	8650	8650	8650	8650	0
511	20240530	115000	56873500	8650	8650	8650	8650	0
512	20240530	114900	56873500	8650	8650	8650	8650	106
513	20240530	114800	55956600	8650	8650	8650	8650	0
514	20240530	114700	55956600	8650	8650	8650	8650	0
515	20240530	114600	55956600	8650	8650	8650	8650	24
516	20240530	114500	55749000	8650	8650	8650	8650	6
517	20240530	114400	55697100	8660	8660	8660	8660	18
518	20240530	114300	55541220	8650	8650	8650	8650	0
519	20240530	114200	55541220	8650	8650	8650	8650	5
520	20240530	114100	55497970	8650	8650	8650	8650	0
521	20240530	114000	55497970	8650	8650	8650	8650	0
522	20240530	113900	55497970	8650	8650	8650	8650	6
523	20240530	113800	55446070	8650	8650	8650	8650	0
524	20240530	113700	55446070	8650	8650	8650	8650	0
525	20240530	113600	55446070	8650	8650	8650	8650	6
526	20240530	113500	55394170	8660	8660	8660	8660	100
527	20240530	113400	54528170	8660	8660	8660	8660	18
528	20240530	113300	54372290	8650	8650	8650	8650	5
529	20240530	113200	54329040	8650	8650	8650	8650	0
530	20240530	113100	54329040	8650	8650	8650	8650	0
531	20240530	113000	54329040	8650	8650	8650	8650	0
532	20240530	112900	54329040	8650	8660	8660	8650	22
533	20240530	112800	54138580	8650	8650	8650	8650	0
534	20240530	112700	54138580	8650	8650	8650	8650	0
535	20240530	112600	54138580	8650	8650	8650	8650	6
536	20240530	112500	54086680	8660	8660	8660	8660	0
537	20240530	112400	54086680	8660	8660	8660	8660	17
538	20240530	112300	53939460	8650	8650	8650	8650	5
539	20240530	112200	53896210	8650	8650	8650	8650	0
540	20240530	112100	53896210	8650	8650	8650	8650	0
541	20240530	112000	53896210	8650	8650	8650	8650	6
542	20240530	111900	53844310	8650	8650	8650	8650	0
543	20240530	111800	53844310	8650	8650	8650	8650	0
544	20240530	111700	53844310	8650	8650	8650	8650	0
545	20240530	111600	53844310	8650	8650	8650	8650	6
546	20240530	111500	53792410	8650	8650	8650	8650	0
547	20240530	111400	53792410	8650	8650	8650	8650	10
548	20240530	111300	53705910	8660	8650	8660	8650	6
549	20240530	111200	53654000	8650	8650	8650	8650	0
550	20240530	111100	53654000	8650	8650	8650	8650	0
551	20240530	111000	53654000	8650	8650	8650	8650	6
552	20240530	110900	53602100	8650	8660	8660	8650	202
553	20240530	110800	51854780	8660	8660	8660	8660	0
554	20240530	110700	51854780	8660	8660	8660	8660	2
555	20240530	110600	51837460	8670	8670	8670	8670	1
556	20240530	110500	51828790	8650	8650	8650	8650	0
557	20240530	110400	51828790	8650	8650	8650	8650	5
558	20240530	110300	51785540	8650	8650	8650	8650	0
559	20240530	110200	51785540	8650	8650	8650	8650	0
560	20240530	110100	51785540	8650	8660	8660	8650	31
561	20240530	110000	51517380	8660	8660	8660	8660	5
562	20240530	105900	51474080	8670	8670	8670	8670	0
563	20240530	105800	51474080	8670	8670	8670	8670	0
564	20240530	105700	51474080	8670	8670	8670	8670	42
565	20240530	105600	51109940	8680	8680	8680	8680	18
566	20240530	105500	50953700	8680	8680	8680	8680	14
567	20240530	105400	50832180	8670	8670	8670	8670	5
568	20240530	105300	50788830	8680	8680	8680	8680	0
569	20240530	105200	50788830	8680	8680	8680	8680	1
570	20240530	105100	50780150	8680	8670	8680	8670	38
571	20240530	105000	50450330	8670	8670	8670	8670	300
572	20240530	104900	47849330	8670	8670	8670	8670	18
573	20240530	104800	47693270	8670	8670	8670	8670	0
574	20240530	104700	47693270	8670	8670	8670	8670	0
575	20240530	104600	47693270	8670	8670	8670	8670	0
576	20240530	104500	47693270	8670	8670	8670	8670	0
577	20240530	104400	47693270	8670	8670	8670	8670	17
578	20240530	104300	47545880	8660	8660	8660	8660	0
579	20240530	104200	47545880	8660	8660	8660	8660	1
580	20240530	104100	47537220	8660	8660	8660	8660	0
581	20240530	104000	47537220	8660	8660	8660	8660	0
582	20240530	103900	47537220	8660	8660	8660	8660	0
583	20240530	103800	47537220	8660	8660	8660	8660	0
584	20240530	103700	47537220	8660	8650	8660	8650	23
585	20240530	103600	47338150	8650	8650	8650	8650	6
586	20240530	103500	47286250	8650	8650	8650	8650	0
587	20240530	103400	47286250	8650	8650	8650	8650	1
588	20240530	103300	47277600	8640	8640	8640	8640	778
589	20240530	103200	40555680	8640	8640	8640	8640	300
590	20240530	103100	37963680	8650	8650	8650	8650	0
591	20240530	103000	37963680	8650	8650	8650	8650	0
592	20240530	102900	37963680	8650	8650	8650	8650	17
593	20240530	102800	37816630	8650	8660	8660	8650	82
594	20240530	102700	37107170	8660	8660	8660	8660	9
595	20240530	102600	37029230	8660	8660	8660	8660	0
596	20240530	102500	37029230	8660	8660	8660	8660	1
597	20240530	102400	37020570	8660	8660	8660	8660	0
598	20240530	102300	37020570	8660	8660	8660	8660	16
599	20240530	102200	36882010	8670	8670	8670	8670	0
600	20240530	102100	36882010	8670	8670	8670	8670	0
601	20240530	102000	36882010	8670	8670	8670	8670	0
602	20240530	101900	36882010	8670	8670	8670	8670	0
603	20240530	101800	36882010	8670	8670	8670	8670	0
604	20240530	101700	36882010	8670	8670	8670	8670	0
605	20240530	101600	36882010	8670	8670	8670	8670	0
606	20240530	101500	36882010	8670	8660	8670	8650	3403
607	20240530	101400	7439110	8670	8670	8670	8670	0
608	20240530	101300	7439110	8670	8670	8670	8670	6
609	20240530	101200	7387090	8670	8670	8670	8670	0
610	20240530	101100	7387090	8670	8670	8670	8670	0
611	20240530	101000	7387090	8670	8670	8670	8670	61
612	20240530	100900	6858220	8670	8670	8670	8670	1
613	20240530	100800	6849550	8680	8670	8680	8670	23
614	20240530	100700	6650110	8680	8680	8680	8680	0
615	20240530	100600	6650110	8680	8680	8680	8680	1
616	20240530	100500	6641430	8680	8670	8680	8670	35
617	20240530	100400	6337970	8680	8680	8680	8680	1
618	20240530	100300	6329290	8680	8680	8680	8680	6
619	20240530	100200	6277210	8680	8680	8680	8680	0
620	20240530	100100	6277210	8680	8680	8680	8680	0
621	20240530	100000	6277210	8680	8680	8680	8680	0
622	20240530	095900	6277210	8680	8680	8680	8680	0
623	20240530	095800	6277210	8680	8680	8680	8680	1
624	20240530	095700	6268530	8660	8660	8660	8660	0
625	20240530	095600	6268530	8660	8660	8660	8660	3
626	20240530	095500	6242550	8680	8680	8680	8680	7
627	20240530	095400	6181790	8680	8680	8680	8680	0
628	20240530	095300	6181790	8680	8680	8680	8680	11
629	20240530	095200	6086310	8660	8660	8660	8660	21
630	20240530	095100	5904450	8680	8680	8680	8680	0
631	20240530	095000	5904450	8680	8680	8680	8680	0
632	20240530	094900	5904450	8680	8680	8680	8680	0
633	20240530	094800	5904450	8680	8680	8680	8680	0
634	20240530	094700	5904450	8680	8680	8680	8680	1
635	20240530	094600	5895770	8680	8680	8680	8680	12
636	20240530	094500	5791610	8670	8670	8670	8670	1
637	20240530	094400	5782940	8670	8680	8680	8670	3
638	20240530	094300	5756910	8680	8680	8680	8680	10
639	20240530	094200	5670110	8680	8680	8680	8680	2
640	20240530	094100	5652750	8680	8680	8680	8680	3
641	20240530	094000	5626710	8680	8660	8680	8660	136
642	20240530	093900	4446350	8680	8680	8680	8680	0
643	20240530	093800	4446350	8680	8670	8680	8670	19
644	20240530	093700	4281450	8680	8670	8680	8660	129
645	20240530	093600	3163870	8680	8680	8680	8680	1
646	20240530	093500	3155190	8680	8680	8680	8680	0
647	20240530	093400	3155190	8680	8680	8680	8680	0
648	20240530	093300	3155190	8680	8680	8680	8680	0
649	20240530	093200	3155190	8680	8680	8680	8680	0
650	20240530	093100	3155190	8680	8680	8680	8670	4
651	20240530	093000	3120480	8670	8670	8670	8670	3
652	20240530	092900	3094470	8670	8670	8670	8670	0
653	20240530	092800	3094470	8670	8670	8670	8670	0
654	20240530	092700	3094470	8670	8670	8670	8670	0
655	20240530	092600	3094470	8670	8670	8670	8670	1
656	20240530	092500	3085800	8680	8680	8680	8680	0
657	20240530	092400	3085800	8680	8680	8680	8680	23
658	20240530	092300	2886160	8680	8680	8680	8680	0
659	20240530	092200	2886160	8680	8680	8680	8680	0
660	20240530	092100	2886160	8680	8680	8680	8680	0
661	20240530	092000	2886160	8680	8680	8680	8680	0
662	20240530	091900	2886160	8680	8680	8680	8680	0
663	20240530	091800	2886160	8680	8670	8680	8670	130
664	20240530	091700	1759040	8670	8670	8670	8670	0
665	20240530	091600	1759040	8670	8670	8670	8670	0
666	20240530	091500	1759040	8670	8670	8670	8670	0
667	20240530	091400	1759040	8670	8670	8670	8670	0
668	20240530	091300	1759040	8670	8670	8670	8670	0
669	20240530	091200	1759040	8670	8670	8670	8670	6
670	20240530	091100	1707020	8680	8680	8680	8680	1
671	20240530	091000	1698340	8680	8680	8680	8680	0
672	20240530	090900	1698340	8680	8680	8680	8680	0
673	20240530	090800	1698340	8680	8680	8680	8680	4
674	20240530	090700	1663620	8690	8690	8690	8690	0
675	20240530	090600	1663620	8690	8690	8690	8690	0
676	20240530	090500	1663620	8690	8690	8690	8690	2
677	20240530	090400	1646240	8650	8680	8680	8650	22
678	20240530	090300	1455480	8690	8690	8690	8690	0
679	20240530	090200	1455480	8690	8690	8690	8690	1
680	20240530	090100	1446790	8650	8650	8650	8650	0
681	20240530	090000	1446790	8650	8670	8670	8650	167