KissMeData/314930/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211300	752073520	9240	9240	9240	9240	915
3	20240530	211200	752073520	9240	9240	9240	9240	0
4	20240530	211100	752073520	9240	9240	9240	9240	0
5	20240530	211000	752073520	9240	9240	9240	9240	0
6	20240530	210900	752073520	9240	9240	9240	9240	0
7	20240530	210800	752073520	9240	9240	9240	9240	0
8	20240530	210700	752073520	9240	9240	9240	9240	0
9	20240530	210600	752073520	9240	9240	9240	9240	0
10	20240530	210500	752073520	9240	9240	9240	9240	0
11	20240530	210400	752073520	9240	9240	9240	9240	0
12	20240530	210300	752073520	9240	9240	9240	9240	0
13	20240530	210200	752073520	9240	9240	9240	9240	0
14	20240530	210100	752073520	9240	9240	9240	9240	0
15	20240530	210000	752073520	9240	9240	9240	9240	0
16	20240530	205900	752073520	9240	9240	9240	9240	0
17	20240530	205800	752073520	9240	9240	9240	9240	0
18	20240530	205700	752073520	9240	9240	9240	9240	0
19	20240530	205600	752073520	9240	9240	9240	9240	0
20	20240530	205500	752073520	9240	9240	9240	9240	0
21	20240530	205400	752073520	9240	9240	9240	9240	0
22	20240530	205300	752073520	9240	9240	9240	9240	0
23	20240530	205200	752073520	9240	9240	9240	9240	0
24	20240530	205100	752073520	9240	9240	9240	9240	0
25	20240530	205000	752073520	9240	9240	9240	9240	0
26	20240530	204900	752073520	9240	9240	9240	9240	0
27	20240530	204800	752073520	9240	9240	9240	9240	0
28	20240530	204700	752073520	9240	9240	9240	9240	0
29	20240530	204600	752073520	9240	9240	9240	9240	0
30	20240530	204500	752073520	9240	9240	9240	9240	0
31	20240530	204400	752073520	9240	9240	9240	9240	0
32	20240530	204300	752073520	9240	9240	9240	9240	915
33	20240530	204200	752073520	9240	9240	9240	9240	0
34	20240530	204100	752073520	9240	9240	9240	9240	0
35	20240530	204000	752073520	9240	9240	9240	9240	0
36	20240530	203900	752073520	9240	9240	9240	9240	0
37	20240530	203800	752073520	9240	9240	9240	9240	0
38	20240530	203700	752073520	9240	9240	9240	9240	0
39	20240530	203600	752073520	9240	9240	9240	9240	0
40	20240530	203500	752073520	9240	9240	9240	9240	0
41	20240530	203400	752073520	9240	9240	9240	9240	0
42	20240530	203300	752073520	9240	9240	9240	9240	0
43	20240530	203200	752073520	9240	9240	9240	9240	0
44	20240530	203100	752073520	9240	9240	9240	9240	0
45	20240530	203000	752073520	9240	9240	9240	9240	0
46	20240530	202900	752073520	9240	9240	9240	9240	0
47	20240530	202800	752073520	9240	9240	9240	9240	0
48	20240530	202700	752073520	9240	9240	9240	9240	0
49	20240530	202600	752073520	9240	9240	9240	9240	0
50	20240530	202500	752073520	9240	9240	9240	9240	0
51	20240530	202400	752073520	9240	9240	9240	9240	0
52	20240530	202300	752073520	9240	9240	9240	9240	0
53	20240530	202200	752073520	9240	9240	9240	9240	0
54	20240530	202100	752073520	9240	9240	9240	9240	0
55	20240530	202000	752073520	9240	9240	9240	9240	0
56	20240530	201900	752073520	9240	9240	9240	9240	0
57	20240530	201800	752073520	9240	9240	9240	9240	0
58	20240530	201700	752073520	9240	9240	9240	9240	0
59	20240530	201600	752073520	9240	9240	9240	9240	0
60	20240530	201500	752073520	9240	9240	9240	9240	0
61	20240530	201400	752073520	9240	9240	9240	9240	0
62	20240530	201300	752073520	9240	9240	9240	9240	915
63	20240530	201200	752073520	9240	9240	9240	9240	0
64	20240530	201100	752073520	9240	9240	9240	9240	0
65	20240530	201000	752073520	9240	9240	9240	9240	0
66	20240530	200900	752073520	9240	9240	9240	9240	0
67	20240530	200800	752073520	9240	9240	9240	9240	0
68	20240530	200700	752073520	9240	9240	9240	9240	0
69	20240530	200600	752073520	9240	9240	9240	9240	0
70	20240530	200500	752073520	9240	9240	9240	9240	0
71	20240530	200400	752073520	9240	9240	9240	9240	0
72	20240530	200300	752073520	9240	9240	9240	9240	0
73	20240530	200200	752073520	9240	9240	9240	9240	0
74	20240530	200100	752073520	9240	9240	9240	9240	0
75	20240530	200000	752073520	9240	9240	9240	9240	0
76	20240530	195900	752073520	9240	9240	9240	9240	0
77	20240530	195800	752073520	9240	9240	9240	9240	0
78	20240530	195700	752073520	9240	9240	9240	9240	0
79	20240530	195600	752073520	9240	9240	9240	9240	0
80	20240530	195500	752073520	9240	9240	9240	9240	0
81	20240530	195400	752073520	9240	9240	9240	9240	0
82	20240530	195300	752073520	9240	9240	9240	9240	0
83	20240530	195200	752073520	9240	9240	9240	9240	0
84	20240530	195100	752073520	9240	9240	9240	9240	0
85	20240530	195000	752073520	9240	9240	9240	9240	0
86	20240530	194900	752073520	9240	9240	9240	9240	0
87	20240530	194800	752073520	9240	9240	9240	9240	0
88	20240530	194700	752073520	9240	9240	9240	9240	0
89	20240530	194600	752073520	9240	9240	9240	9240	0
90	20240530	194500	752073520	9240	9240	9240	9240	0
91	20240530	194400	752073520	9240	9240	9240	9240	0
92	20240530	194300	752073520	9240	9240	9240	9240	915
93	20240530	194200	752073520	9240	9240	9240	9240	0
94	20240530	194100	752073520	9240	9240	9240	9240	0
95	20240530	194000	752073520	9240	9240	9240	9240	0
96	20240530	193900	752073520	9240	9240	9240	9240	0
97	20240530	193800	752073520	9240	9240	9240	9240	0
98	20240530	193700	752073520	9240	9240	9240	9240	0
99	20240530	193600	752073520	9240	9240	9240	9240	0
100	20240530	193500	752073520	9240	9240	9240	9240	0
101	20240530	193400	752073520	9240	9240	9240	9240	0
102	20240530	193300	752073520	9240	9240	9240	9240	0
103	20240530	193200	752073520	9240	9240	9240	9240	0
104	20240530	193100	752073520	9240	9240	9240	9240	0
105	20240530	193000	752073520	9240	9240	9240	9240	0
106	20240530	192900	752073520	9240	9240	9240	9240	0
107	20240530	192800	752073520	9240	9240	9240	9240	0
108	20240530	192700	752073520	9240	9240	9240	9240	0
109	20240530	192600	752073520	9240	9240	9240	9240	0
110	20240530	192500	752073520	9240	9240	9240	9240	0
111	20240530	192400	752073520	9240	9240	9240	9240	0
112	20240530	192300	752073520	9240	9240	9240	9240	0
113	20240530	192200	752073520	9240	9240	9240	9240	0
114	20240530	192100	752073520	9240	9240	9240	9240	0
115	20240530	192000	752073520	9240	9240	9240	9240	0
116	20240530	191900	752073520	9240	9240	9240	9240	0
117	20240530	191800	752073520	9240	9240	9240	9240	0
118	20240530	191700	752073520	9240	9240	9240	9240	0
119	20240530	191600	752073520	9240	9240	9240	9240	0
120	20240530	191500	752073520	9240	9240	9240	9240	0
121	20240530	191400	752073520	9240	9240	9240	9240	0
122	20240530	191300	752073520	9240	9240	9240	9240	915
123	20240530	191200	752073520	9240	9240	9240	9240	0
124	20240530	191100	752073520	9240	9240	9240	9240	0
125	20240530	191000	752073520	9240	9240	9240	9240	0
126	20240530	190900	752073520	9240	9240	9240	9240	0
127	20240530	190800	752073520	9240	9240	9240	9240	0
128	20240530	190700	752073520	9240	9240	9240	9240	0
129	20240530	190600	752073520	9240	9240	9240	9240	0
130	20240530	190500	752073520	9240	9240	9240	9240	0
131	20240530	190400	752073520	9240	9240	9240	9240	0
132	20240530	190300	752073520	9240	9240	9240	9240	0
133	20240530	190200	752073520	9240	9240	9240	9240	0
134	20240530	190100	752073520	9240	9240	9240	9240	0
135	20240530	190000	752073520	9240	9240	9240	9240	0
136	20240530	185900	752073520	9240	9240	9240	9240	0
137	20240530	185800	752073520	9240	9240	9240	9240	0
138	20240530	185700	752073520	9240	9240	9240	9240	0
139	20240530	185600	752073520	9240	9240	9240	9240	0
140	20240530	185500	752073520	9240	9240	9240	9240	0
141	20240530	185400	752073520	9240	9240	9240	9240	0
142	20240530	185300	752073520	9240	9240	9240	9240	0
143	20240530	185200	752073520	9240	9240	9240	9240	0
144	20240530	185100	752073520	9240	9240	9240	9240	0
145	20240530	185000	752073520	9240	9240	9240	9240	0
146	20240530	184900	752073520	9240	9240	9240	9240	0
147	20240530	184800	752073520	9240	9240	9240	9240	0
148	20240530	184700	752073520	9240	9240	9240	9240	0
149	20240530	184600	752073520	9240	9240	9240	9240	0
150	20240530	184500	752073520	9240	9240	9240	9240	0
151	20240530	184400	752073520	9240	9240	9240	9240	0
152	20240530	184300	752073520	9240	9240	9240	9240	915
153	20240530	184200	752073520	9240	9240	9240	9240	0
154	20240530	184100	752073520	9240	9240	9240	9240	0
155	20240530	184000	752073520	9240	9240	9240	9240	0
156	20240530	183900	752073520	9240	9240	9240	9240	0
157	20240530	183800	752073520	9240	9240	9240	9240	0
158	20240530	183700	752073520	9240	9240	9240	9240	0
159	20240530	183600	752073520	9240	9240	9240	9240	0
160	20240530	183500	752073520	9240	9240	9240	9240	0
161	20240530	183400	752073520	9240	9240	9240	9240	0
162	20240530	183300	752073520	9240	9240	9240	9240	0
163	20240530	183200	752073520	9240	9240	9240	9240	0
164	20240530	183100	752073520	9240	9240	9240	9240	0
165	20240530	183000	752073520	9240	9240	9240	9240	0
166	20240530	182900	752073520	9240	9240	9240	9240	0
167	20240530	182800	752073520	9240	9240	9240	9240	0
168	20240530	182700	752073520	9240	9240	9240	9240	0
169	20240530	182600	752073520	9240	9240	9240	9240	0
170	20240530	182500	752073520	9240	9240	9240	9240	0
171	20240530	182400	752073520	9240	9240	9240	9240	0
172	20240530	182300	752073520	9240	9240	9240	9240	0
173	20240530	182200	752073520	9240	9240	9240	9240	0
174	20240530	182100	752073520	9240	9240	9240	9240	0
175	20240530	182000	752073520	9240	9240	9240	9240	0
176	20240530	181900	752073520	9240	9240	9240	9240	0
177	20240530	181800	752073520	9240	9240	9240	9240	0
178	20240530	181700	752073520	9240	9240	9240	9240	0
179	20240530	181600	752073520	9240	9240	9240	9240	0
180	20240530	181500	752073520	9240	9240	9240	9240	0
181	20240530	181400	752073520	9240	9240	9240	9240	0
182	20240530	181300	752073520	9240	9240	9240	9240	915
183	20240530	181200	752073520	9240	9240	9240	9240	0
184	20240530	181100	752073520	9240	9240	9240	9240	0
185	20240530	181000	752073520	9240	9240	9240	9240	0
186	20240530	180900	752073520	9240	9240	9240	9240	0
187	20240530	180800	752073520	9240	9240	9240	9240	0
188	20240530	180700	752073520	9240	9240	9240	9240	0
189	20240530	180600	752073520	9240	9240	9240	9240	0
190	20240530	180500	752073520	9240	9240	9240	9240	0
191	20240530	180400	752073520	9240	9240	9240	9240	0
192	20240530	180300	752073520	9240	9240	9240	9240	0
193	20240530	180200	752073520	9240	9240	9240	9240	0
194	20240530	180100	752073520	9240	9240	9240	9240	0
195	20240530	180000	752073520	9240	9240	9240	9240	0
196	20240530	175900	752073520	9240	9240	9240	9240	0
197	20240530	175800	752073520	9240	9240	9240	9240	0
198	20240530	175700	752073520	9240	9240	9240	9240	0
199	20240530	175600	752073520	9240	9240	9240	9240	0
200	20240530	175500	752073520	9240	9240	9240	9240	0
201	20240530	175400	752073520	9240	9240	9240	9240	0
202	20240530	175300	752073520	9240	9240	9240	9240	0
203	20240530	175200	752073520	9240	9240	9240	9240	0
204	20240530	175100	752073520	9240	9240	9240	9240	0
205	20240530	175000	752073520	9240	9240	9240	9240	0
206	20240530	174900	752073520	9240	9240	9240	9240	0
207	20240530	174800	752073520	9240	9240	9240	9240	0
208	20240530	174700	752073520	9240	9240	9240	9240	0
209	20240530	174600	752073520	9240	9240	9240	9240	0
210	20240530	174500	752073520	9240	9240	9240	9240	0
211	20240530	174400	752073520	9240	9240	9240	9240	0
212	20240530	174300	752073520	9240	9240	9240	9240	915
213	20240530	174200	752073520	9240	9240	9240	9240	0
214	20240530	174100	752073520	9240	9240	9240	9240	0
215	20240530	174000	752073520	9240	9240	9240	9240	0
216	20240530	173900	752073520	9240	9240	9240	9240	0
217	20240530	173800	752073520	9240	9240	9240	9240	0
218	20240530	173700	752073520	9240	9240	9240	9240	0
219	20240530	173600	752073520	9240	9240	9240	9240	0
220	20240530	173500	752073520	9240	9240	9240	9240	0
221	20240530	173400	752073520	9240	9240	9240	9240	0
222	20240530	173300	752073520	9240	9240	9240	9240	0
223	20240530	173200	752073520	9240	9240	9240	9240	0
224	20240530	173100	752073520	9240	9240	9240	9240	0
225	20240530	173000	752073520	9240	9240	9240	9240	0
226	20240530	172900	752073520	9240	9240	9240	9240	0
227	20240530	172800	752073520	9240	9240	9240	9240	0
228	20240530	172700	752073520	9240	9240	9240	9240	0
229	20240530	172600	752073520	9240	9240	9240	9240	0
230	20240530	172500	752073520	9240	9240	9240	9240	0
231	20240530	172400	752073520	9240	9240	9240	9240	0
232	20240530	172300	752073520	9240	9240	9240	9240	0
233	20240530	172200	752073520	9240	9240	9240	9240	0
234	20240530	172100	752073520	9240	9240	9240	9240	0
235	20240530	172000	752073520	9240	9240	9240	9240	0
236	20240530	171900	752073520	9240	9240	9240	9240	0
237	20240530	171800	752073520	9240	9240	9240	9240	0
238	20240530	171700	752073520	9240	9240	9240	9240	0
239	20240530	171600	752073520	9240	9240	9240	9240	0
240	20240530	171500	752073520	9240	9240	9240	9240	0
241	20240530	171400	752073520	9240	9240	9240	9240	0
242	20240530	171300	752073520	9240	9240	9240	9240	915
243	20240530	171200	752073520	9240	9240	9240	9240	0
244	20240530	171100	752073520	9240	9240	9240	9240	0
245	20240530	171000	752073520	9240	9240	9240	9240	0
246	20240530	170900	752073520	9240	9240	9240	9240	0
247	20240530	170800	752073520	9240	9240	9240	9240	0
248	20240530	170700	752073520	9240	9240	9240	9240	0
249	20240530	170600	752073520	9240	9240	9240	9240	0
250	20240530	170500	752073520	9240	9240	9240	9240	0
251	20240530	170400	752073520	9240	9240	9240	9240	0
252	20240530	170300	752073520	9240	9240	9240	9240	0
253	20240530	170200	752073520	9240	9240	9240	9240	0
254	20240530	170100	752073520	9240	9240	9240	9240	0
255	20240530	170000	752073520	9240	9240	9240	9240	0
256	20240530	165900	752073520	9240	9240	9240	9240	0
257	20240530	165800	752073520	9240	9240	9240	9240	0
258	20240530	165700	752073520	9240	9240	9240	9240	0
259	20240530	165600	752073520	9240	9240	9240	9240	0
260	20240530	165500	752073520	9240	9240	9240	9240	0
261	20240530	165400	752073520	9240	9240	9240	9240	0
262	20240530	165300	752073520	9240	9240	9240	9240	0
263	20240530	165200	752073520	9240	9240	9240	9240	0
264	20240530	165100	752073520	9240	9240	9240	9240	0
265	20240530	165000	752073520	9240	9240	9240	9240	0
266	20240530	164900	752073520	9240	9240	9240	9240	0
267	20240530	164800	752073520	9240	9240	9240	9240	0
268	20240530	164700	752073520	9240	9240	9240	9240	0
269	20240530	164600	752073520	9240	9240	9240	9240	0
270	20240530	164500	752073520	9240	9240	9240	9240	0
271	20240530	164400	752073520	9240	9240	9240	9240	0
272	20240530	164300	752073520	9240	9240	9240	9240	915
273	20240530	164200	752073520	9240	9240	9240	9240	0
274	20240530	164100	752073520	9240	9240	9240	9240	0
275	20240530	164000	752073520	9240	9240	9240	9240	0
276	20240530	163900	752073520	9240	9240	9240	9240	0
277	20240530	163800	752073520	9240	9240	9240	9240	0
278	20240530	163700	752073520	9240	9240	9240	9240	0
279	20240530	163600	752073520	9240	9240	9240	9240	0
280	20240530	163500	752073520	9240	9240	9240	9240	0
281	20240530	163400	752073520	9240	9240	9240	9240	0
282	20240530	163300	752073520	9240	9240	9240	9240	0
283	20240530	163200	752073520	9240	9240	9240	9240	0
284	20240530	163100	752073520	9240	9240	9240	9240	0
285	20240530	163000	752073520	9240	9240	9240	9240	0
286	20240530	162900	752073520	9240	9240	9240	9240	0
287	20240530	162800	752073520	9240	9240	9240	9240	0
288	20240530	162700	752073520	9240	9240	9240	9240	0
289	20240530	162600	752073520	9240	9240	9240	9240	0
290	20240530	162500	752073520	9240	9240	9240	9240	0
291	20240530	162400	752073520	9240	9240	9240	9240	0
292	20240530	162300	752073520	9240	9240	9240	9240	0
293	20240530	162200	752073520	9240	9240	9240	9240	0
294	20240530	162100	752073520	9240	9240	9240	9240	0
295	20240530	162000	752073520	9240	9240	9240	9240	0
296	20240530	161900	752073520	9240	9240	9240	9240	0
297	20240530	161800	752073520	9240	9240	9240	9240	0
298	20240530	161700	752073520	9240	9240	9240	9240	0
299	20240530	161600	752073520	9240	9240	9240	9240	0
300	20240530	161500	752073520	9240	9240	9240	9240	0
301	20240530	161400	752073520	9240	9240	9240	9240	0
302	20240530	161300	752073520	9240	9240	9240	9240	915
303	20240530	161200	752073520	9240	9240	9240	9240	0
304	20240530	161100	752073520	9240	9240	9240	9240	0
305	20240530	161000	752073520	9240	9240	9240	9240	0
306	20240530	160900	752073520	9240	9240	9240	9240	0
307	20240530	160800	752073520	9240	9240	9240	9240	0
308	20240530	160700	752073520	9240	9240	9240	9240	0
309	20240530	160600	752073520	9240	9240	9240	9240	0
310	20240530	160500	752073520	9240	9240	9240	9240	0
311	20240530	160400	752073520	9240	9240	9240	9240	0
312	20240530	160300	752073520	9240	9240	9240	9240	0
313	20240530	160200	752073520	9240	9240	9240	9240	0
314	20240530	160100	752073520	9240	9240	9240	9240	0
315	20240530	160000	752073520	9240	9240	9240	9240	0
316	20240530	155900	752073520	9240	9240	9240	9240	0
317	20240530	155800	752073520	9240	9240	9240	9240	0
318	20240530	155700	752073520	9240	9240	9240	9240	0
319	20240530	155600	752073520	9240	9240	9240	9240	0
320	20240530	155500	752073520	9240	9240	9240	9240	0
321	20240530	155400	752073520	9240	9240	9240	9240	0
322	20240530	155300	752073520	9240	9240	9240	9240	0
323	20240530	155200	752073520	9240	9240	9240	9240	0
324	20240530	155100	752073520	9240	9240	9240	9240	0
325	20240530	155000	752073520	9240	9240	9240	9240	0
326	20240530	154900	752073520	9240	9240	9240	9240	0
327	20240530	154800	752073520	9240	9240	9240	9240	0
328	20240530	154700	752073520	9240	9240	9240	9240	0
329	20240530	154600	752073520	9240	9240	9240	9240	0
330	20240530	154500	752073520	9240	9240	9240	9240	0
331	20240530	154400	752073520	9240	9240	9240	9240	0
332	20240530	154300	752073520	9240	9240	9240	9240	915
333	20240530	154200	752073520	9240	9240	9240	9240	0
334	20240530	154100	752073520	9240	9240	9240	9240	0
335	20240530	154000	752073520	9240	9240	9240	9240	0
336	20240530	153900	752073520	9240	9240	9240	9240	0
337	20240530	153800	752073520	9240	9240	9240	9240	0
338	20240530	153700	752073520	9240	9240	9240	9240	0
339	20240530	153600	752073520	9240	9240	9240	9240	0
340	20240530	153500	752073520	9240	9240	9240	9240	0
341	20240530	153400	752073520	9240	9240	9240	9240	0
342	20240530	153300	752073520	9240	9240	9240	9240	0
343	20240530	153200	752073520	9240	9240	9240	9240	0
344	20240530	153100	752073520	9240	9240	9240	9240	0
345	20240530	153000	752073520	9240	9240	9240	9240	915
346	20240530	152900	743618920	9200	9200	9200	9200	0
347	20240530	152800	743618920	9200	9200	9200	9200	0
348	20240530	152700	743618920	9200	9200	9200	9200	0
349	20240530	152600	743618920	9200	9200	9200	9200	0
350	20240530	152500	743618920	9200	9200	9200	9200	0
351	20240530	152400	743618920	9200	9200	9200	9200	0
352	20240530	152300	743618920	9200	9200	9200	9200	0
353	20240530	152200	743618920	9200	9200	9200	9200	0
354	20240530	152100	743618920	9200	9200	9200	9200	0
355	20240530	152000	743618920	9200	9200	9200	9200	0
356	20240530	151900	743618920	9200	9200	9200	9200	22
357	20240530	151800	743416520	9200	9170	9200	9110	71
358	20240530	151700	742764760	9140	9110	9170	9110	174
359	20240530	151600	741175200	9170	9150	9170	9150	40
360	20240530	151500	740808800	9150	9140	9150	9140	178
361	20240530	151400	739181240	9140	9160	9170	9140	60
362	20240530	151300	738631990	9160	9160	9160	9160	49
363	20240530	151200	738183150	9170	9170	9200	9150	1227
364	20240530	151100	726932480	9170	9100	9170	9100	473
365	20240530	151000	722612510	9110	9120	9120	9110	117
366	20240530	150900	721545640	9120	9120	9120	9120	100
367	20240530	150800	720633640	9150	9110	9150	9110	29
368	20240530	150700	720368730	9100	9110	9110	9100	200
369	20240530	150600	718548500	9150	9130	9150	9130	25
370	20240530	150500	718320190	9130	9130	9130	9130	81
371	20240530	150400	717580660	9150	9150	9150	9150	95
372	20240530	150300	716711410	9170	9080	9170	9080	183
373	20240530	150200	715044450	9080	9090	9090	9070	109
374	20240530	150100	714054450	9090	9090	9090	9080	399
375	20240530	150000	710430020	9140	9160	9160	9090	100
376	20240530	145900	709518130	9100	9100	9100	9100	52
377	20240530	145800	709044930	9100	9110	9110	9090	136
378	20240530	145700	707807400	9110	9110	9110	9110	35
379	20240530	145600	707488550	9100	9130	9170	9100	108
380	20240530	145500	706503330	9100	9100	9100	9100	354
381	20240530	145400	703281930	9200	9200	9200	9200	0
382	20240530	145300	703281930	9200	9200	9200	9200	0
383	20240530	145200	703281930	9200	9200	9200	9200	0
384	20240530	145100	703281930	9200	9200	9200	9200	0
385	20240530	145000	703281930	9200	9140	9210	9140	201
386	20240530	144900	701437620	9080	9080	9080	9080	254
387	20240530	144800	699131300	9090	9090	9090	9090	10
388	20240530	144700	699040400	9110	9100	9120	9100	707
389	20240530	144600	692604880	9100	9100	9100	9100	115
390	20240530	144500	691558380	9120	9120	9120	9120	23
391	20240530	144400	691348620	9100	9080	9100	9070	378
392	20240530	144300	687911380	9080	9080	9080	9080	77
393	20240530	144200	687212220	9100	9100	9100	9100	10
394	20240530	144100	687121220	9060	9060	9060	9060	152
395	20240530	144000	685744100	9080	9080	9080	9080	49
396	20240530	143900	685299180	9100	9060	9100	9060	181
397	20240530	143800	683658050	9100	9100	9100	9100	0
398	20240530	143700	683658050	9100	9100	9100	9100	0
399	20240530	143600	683658050	9100	9060	9100	9060	188
400	20240530	143500	681953540	9070	9070	9070	9070	61
401	20240530	143400	681400270	9060	9060	9060	9060	575
402	20240530	143300	676190770	9060	9060	9070	9060	185
403	20240530	143200	674513070	9070	9070	9070	9070	0
404	20240530	143100	674513070	9070	9050	9070	9050	190
405	20240530	143000	672791410	9070	9050	9070	9040	515
406	20240530	142900	668126110	9040	9040	9040	9040	70
407	20240530	142800	667493310	9040	9040	9040	9040	136
408	20240530	142700	666263870	9040	9040	9040	9040	21
409	20240530	142600	666074030	9040	9040	9040	9040	149
410	20240530	142500	664727070	9040	9040	9040	9040	95
411	20240530	142400	663868270	9040	9050	9050	9040	83
412	20240530	142300	663117820	9040	9040	9040	9040	95
413	20240530	142200	662259020	9040	9040	9040	9040	1000
414	20240530	142100	653219020	9040	9040	9040	9040	83
415	20240530	142000	652468700	9040	9040	9040	9040	97
416	20240530	141900	651591820	9040	9040	9040	9040	81
417	20240530	141800	650859580	9030	9040	9040	9030	1476
418	20240530	141700	637527330	9040	9040	9040	9040	88
419	20240530	141600	636731810	9050	9050	9050	9050	12
420	20240530	141500	636623210	9050	9050	9050	9050	70
421	20240530	141400	635989710	9050	9050	9050	9050	86
422	20240530	141300	635211410	9050	9050	9050	9050	96
423	20240530	141200	634342610	9050	9050	9060	9050	101
424	20240530	141100	633428550	9050	9050	9050	9040	157
425	20240530	141000	632008700	9050	9050	9050	9040	43
426	20240530	140900	631619750	9050	9050	9050	9050	22
427	20240530	140800	631420650	9050	9050	9050	9050	73
428	20240530	140700	630760000	9050	9050	9050	9050	82
429	20240530	140600	630017900	9050	9050	9050	9050	94
430	20240530	140500	629167200	9050	9050	9050	9050	84
431	20240530	140400	628407000	9050	9050	9050	9050	104
432	20240530	140300	627465800	9060	9050	9060	9050	59
433	20240530	140200	626931440	9050	9050	9060	9050	89
434	20240530	140100	626125880	9050	9050	9050	9050	77
435	20240530	140000	625429030	9060	9060	9060	9060	6
436	20240530	135900	625374670	9100	9060	9100	9060	181
437	20240530	135800	623734570	9050	9050	9050	9050	0
438	20240530	135700	623734570	9050	9050	9050	9050	18
439	20240530	135600	623571670	9070	9070	9070	9070	30
440	20240530	135500	623299570	9090	9050	9090	9050	117
441	20240530	135400	622238640	9050	9050	9060	9050	121
442	20240530	135300	621143460	9050	9060	9060	9050	82
443	20240530	135200	620400930	9060	9060	9060	9060	102
444	20240530	135100	619476810	9070	9070	9070	9070	274
445	20240530	135000	616991630	9070	9070	9070	9070	68
446	20240530	134900	616374870	9070	9070	9070	9070	21
447	20240530	134800	616184400	9070	9070	9070	9070	73
448	20240530	134700	615522290	9100	9080	9100	9080	66
449	20240530	134600	614922180	9090	9070	9090	9070	105
450	20240530	134500	613969670	9070	9080	9080	9070	96
451	20240530	134400	613098730	9070	9070	9070	9070	87
452	20240530	134300	612309640	9070	9070	9070	9070	91
453	20240530	134200	611484270	9080	9080	9080	9080	528
454	20240530	134100	606690030	9080	9080	9080	9080	73
455	20240530	134000	606027190	9080	9090	9090	9080	92
456	20240530	133900	605191650	9080	9100	9100	9080	31
457	20240530	133800	604909950	9080	9090	9090	9080	1466
458	20240530	133700	591585270	9090	9090	9100	9090	108
459	20240530	133600	590603360	9100	9090	9100	9090	90
460	20240530	133500	589785160	9090	9090	9090	9090	22
461	20240530	133400	589585180	9100	9100	9100	9090	98
462	20240530	133300	588694080	9090	9090	9090	9090	146
463	20240530	133200	587366940	9090	9090	9090	9090	96
464	20240530	133100	586494300	9090	9090	9090	9090	73
465	20240530	133000	585830730	9090	9090	9090	9090	94
466	20240530	132900	584976270	9090	9100	9100	9090	145
467	20240530	132800	583656950	9100	9100	9100	9100	78
468	20240530	132700	582947150	9140	9140	9140	9140	0
469	20240530	132600	582947150	9140	9120	9140	9110	189
470	20240530	132500	581223160	9140	9140	9140	9140	14
471	20240530	132400	581095200	9130	9110	9130	9100	130
472	20240530	132300	579911090	9110	9100	9110	9090	451
473	20240530	132200	575809790	9150	9150	9150	9150	0
474	20240530	132100	575809790	9150	9130	9150	9130	90
475	20240530	132000	574987290	9150	9140	9150	9140	30
476	20240530	131900	574712920	9150	9150	9150	9150	45
477	20240530	131800	574301170	9150	9130	9150	9130	10
478	20240530	131700	574209690	9100	9100	9100	9100	136
479	20240530	131600	572972090	9110	9110	9110	9110	0
480	20240530	131500	572972090	9110	9110	9110	9110	105
481	20240530	131400	572015540	9110	9110	9110	9110	0
482	20240530	131300	572015540	9110	9110	9110	9110	146
483	20240530	131200	570685480	9110	9110	9110	9110	382
484	20240530	131100	567205460	9110	9110	9110	9110	121
485	20240530	131000	566103150	9110	9110	9110	9110	0
486	20240530	130900	566103150	9110	9110	9110	9110	143
487	20240530	130800	564800420	9120	9120	9120	9120	0
488	20240530	130700	564800420	9120	9120	9120	9120	10
489	20240530	130600	564709220	9120	9120	9120	9120	0
490	20240530	130500	564709220	9120	9120	9120	9120	0
491	20240530	130400	564709220	9120	9120	9120	9120	0
492	20240530	130300	564709220	9120	9110	9120	9110	118
493	20240530	130200	563634230	9100	9100	9100	9100	0
494	20240530	130100	563634230	9100	9100	9100	9100	143
495	20240530	130000	562332930	9100	9100	9100	9100	123
496	20240530	125900	561213630	9100	9100	9100	9100	0
497	20240530	125800	561213630	9100	9100	9100	9100	135
498	20240530	125700	559985130	9110	9110	9110	9110	0
499	20240530	125600	559985130	9110	9100	9110	9100	232
500	20240530	125500	557872930	9100	9100	9100	9100	0
501	20240530	125400	557872930	9100	9100	9100	9100	392
502	20240530	125300	554305730	9100	9100	9100	9100	0
503	20240530	125200	554305730	9100	9100	9100	9100	124
504	20240530	125100	553177330	9100	9100	9100	9100	0
505	20240530	125000	553177330	9100	9100	9100	9100	141
506	20240530	124900	551894230	9100	9100	9100	9100	120
507	20240530	124800	550802230	9100	9100	9100	9100	126
508	20240530	124700	549655630	9100	9100	9100	9100	0
509	20240530	124600	549655630	9100	9100	9100	9100	141
510	20240530	124500	548372530	9100	9100	9100	9100	0
511	20240530	124400	548372530	9100	9110	9110	9100	135
512	20240530	124300	547143930	9110	9110	9110	9110	40
513	20240530	124200	546779530	9120	9120	9120	9120	0
514	20240530	124100	546779530	9120	9120	9120	9120	1
515	20240530	124000	546770410	9110	9110	9110	9110	33
516	20240530	123900	546469780	9110	9100	9110	9100	160
517	20240530	123800	545013630	9100	9100	9100	9100	0
518	20240530	123700	545013630	9100	9110	9110	9100	206
519	20240530	123600	543138180	9110	9110	9110	9110	313
520	20240530	123500	540286750	9100	9140	9140	9100	5455
521	20240530	123400	490546890	9140	9140	9140	9140	0
522	20240530	123300	490546890	9140	9140	9140	9140	123
523	20240530	123200	489422670	9140	9140	9140	9140	0
524	20240530	123100	489422670	9140	9140	9140	9140	140
525	20240530	123000	488143070	9150	9150	9150	9150	0
526	20240530	122900	488143070	9150	9150	9150	9150	0
527	20240530	122800	488143070	9150	9150	9150	9150	0
528	20240530	122700	488143070	9150	9150	9150	9150	0
529	20240530	122600	488143070	9150	9150	9150	9150	0
530	20240530	122500	488143070	9150	9150	9150	9150	400
531	20240530	122400	484483070	9150	9150	9150	9150	1
532	20240530	122300	484473920	9160	9160	9160	9160	0
533	20240530	122200	484473920	9160	9160	9160	9160	0
534	20240530	122100	484473920	9160	9160	9160	9160	0
535	20240530	122000	484473920	9160	9160	9160	9160	1
536	20240530	121900	484464760	9150	9150	9150	9150	0
537	20240530	121800	484464760	9150	9150	9150	9150	182
538	20240530	121700	482799460	9160	9160	9160	9160	0
539	20240530	121600	482799460	9160	9150	9180	9150	208
540	20240530	121500	480895350	9170	9170	9170	9170	21
541	20240530	121400	480702780	9140	9140	9140	9140	916
542	20240530	121300	472330540	9150	9150	9150	9150	0
543	20240530	121200	472330540	9150	9150	9150	9150	0
544	20240530	121100	472330540	9150	9160	9160	9150	19
545	20240530	121000	472156600	9160	9160	9160	9160	1
546	20240530	120900	472147440	9200	9200	9200	9200	0
547	20240530	120800	472147440	9200	9200	9200	9200	0
548	20240530	120700	472147440	9200	9200	9200	9200	0
549	20240530	120600	472147440	9200	9200	9200	9200	0
550	20240530	120500	472147440	9200	9200	9200	9200	0
551	20240530	120400	472147440	9200	9200	9200	9200	1
552	20240530	120300	472138240	9140	9140	9140	9140	0
553	20240530	120200	472138240	9140	9140	9140	9140	0
554	20240530	120100	472138240	9140	9140	9140	9140	672
555	20240530	120000	465996160	9220	9220	9220	9220	0
556	20240530	115900	465996160	9220	9220	9220	9220	0
557	20240530	115800	465996160	9220	9220	9220	9220	0
558	20240530	115700	465996160	9220	9220	9220	9220	0
559	20240530	115600	465996160	9220	9220	9220	9220	0
560	20240530	115500	465996160	9220	9220	9220	9220	0
561	20240530	115400	465996160	9220	9220	9220	9220	0
562	20240530	115300	465996160	9220	9220	9220	9220	0
563	20240530	115200	465996160	9220	9150	9220	9150	154
564	20240530	115100	464586710	9180	9150	9180	9150	480
565	20240530	115000	460194080	9140	9150	9150	9140	193
566	20240530	114900	458430030	9180	9180	9180	9180	0
567	20240530	114800	458430030	9180	9180	9180	9180	0
568	20240530	114700	458430030	9180	9180	9180	9180	0
569	20240530	114600	458430030	9180	9180	9180	9180	0
570	20240530	114500	458430030	9180	9180	9180	9180	42
571	20240530	114400	458044470	9180	9180	9180	9180	30
572	20240530	114300	457769070	9150	9150	9150	9150	164
573	20240530	114200	456268470	9190	9150	9190	9150	304
574	20240530	114100	453485940	9140	9140	9140	9140	0
575	20240530	114000	453485940	9140	9180	9180	9140	10000
576	20240530	113900	361907710	9230	9230	9230	9230	1
577	20240530	113800	361898480	9160	9160	9160	9160	0
578	20240530	113700	361898480	9160	9160	9160	9160	253
579	20240530	113600	359581000	9160	9160	9160	9160	31
580	20240530	113500	359297040	9190	9190	9190	9190	21
581	20240530	113400	359104050	9160	9170	9170	9160	130
582	20240530	113300	357913240	9150	9200	9200	9150	4
583	20240530	113200	357876540	9230	9230	9230	9230	0
584	20240530	113100	357876540	9230	9160	9230	9150	533
585	20240530	113000	352994260	9160	9160	9160	9160	0
586	20240530	112900	352994260	9160	9160	9160	9160	0
587	20240530	112800	352994260	9160	9160	9160	9160	0
588	20240530	112700	352994260	9160	9160	9160	9160	0
589	20240530	112600	352994260	9160	9230	9230	9160	2
590	20240530	112500	352975870	9230	9230	9230	9230	0
591	20240530	112400	352975870	9230	9160	9230	9160	321
592	20240530	112300	350035160	9160	9160	9160	9160	66
593	20240530	112200	349430600	9160	9160	9160	9160	0
594	20240530	112100	349430600	9160	9170	9170	9160	472
595	20240530	112000	345103580	9170	9170	9170	9170	20
596	20240530	111900	344920180	9160	9170	9170	9160	322
597	20240530	111800	341968880	9170	9170	9170	9170	84
598	20240530	111700	341198600	9180	9180	9180	9180	0
599	20240530	111600	341198600	9180	9180	9180	9180	2
600	20240530	111500	341180240	9180	9180	9180	9180	0
601	20240530	111400	341180240	9180	9180	9180	9180	171
602	20240530	111300	339610460	9180	9180	9180	9180	21
603	20240530	111200	339417680	9190	9190	9190	9190	1
604	20240530	111100	339408490	9180	9180	9180	9180	0
605	20240530	111000	339408490	9180	9180	9180	9180	0
606	20240530	110900	339408490	9180	9180	9180	9180	0
607	20240530	110800	339408490	9180	9180	9180	9180	0
608	20240530	110700	339408490	9180	9180	9180	9180	0
609	20240530	110600	339408490	9180	9180	9180	9180	0
610	20240530	110500	339408490	9180	9180	9180	9180	810
611	20240530	110400	331972690	9190	9190	9190	9190	0
612	20240530	110300	331972690	9190	9190	9190	9190	0
613	20240530	110200	331972690	9190	9190	9190	9190	69
614	20240530	110100	331338580	9190	9190	9190	9190	133
615	20240530	110000	330116310	9200	9200	9200	9200	26
616	20240530	105900	329877110	9200	9200	9200	9200	27
617	20240530	105800	329628710	9230	9230	9230	9230	0
618	20240530	105700	329628710	9230	9230	9230	9230	0
619	20240530	105600	329628710	9230	9230	9230	9230	0
620	20240530	105500	329628710	9230	9230	9230	9230	0
621	20240530	105400	329628710	9230	9230	9230	9230	0
622	20240530	105300	329628710	9230	9230	9230	9230	1
623	20240530	105200	329619480	9270	9270	9270	9270	0
624	20240530	105100	329619480	9270	9200	9270	9200	374
625	20240530	105000	326178610	9200	9200	9200	9200	61
626	20240530	104900	325617410	9200	9200	9200	9200	187
627	20240530	104800	323897010	9200	9200	9200	9200	0
628	20240530	104700	323897010	9200	9200	9200	9200	129
629	20240530	104600	322710210	9210	9210	9210	9210	45
630	20240530	104500	322295760	9200	9200	9200	9200	138
631	20240530	104400	321026160	9210	9210	9210	9210	17
632	20240530	104300	320869590	9220	9220	9220	9220	0
633	20240530	104200	320869590	9220	9220	9220	9220	21
634	20240530	104100	320675970	9200	9180	9200	9180	209
635	20240530	104000	318755260	9180	9180	9180	9180	109
636	20240530	103900	317754640	9170	9170	9170	9170	267
637	20240530	103800	315306250	9170	9170	9170	9170	0
638	20240530	103700	315306250	9170	9170	9170	9170	0
639	20240530	103600	315306250	9170	9170	9170	9170	656
640	20240530	103500	309290730	9170	9170	9170	9170	0
641	20240530	103400	309290730	9170	9170	9170	9170	128
642	20240530	103300	308116970	9140	9140	9140	9140	570
643	20240530	103200	302907170	9140	9140	9140	9140	21
644	20240530	103100	302715230	9130	9130	9130	9130	0
645	20240530	103000	302715230	9130	9130	9130	9130	0
646	20240530	102900	302715230	9130	9130	9130	9130	0
647	20240530	102800	302715230	9130	9130	9130	9130	0
648	20240530	102700	302715230	9130	9130	9130	9130	139
649	20240530	102600	301446160	9140	9140	9140	9140	0
650	20240530	102500	301446160	9140	9140	9140	9140	393
651	20240530	102400	297854140	9130	9130	9130	9130	0
652	20240530	102300	297854140	9130	9130	9130	9130	0
653	20240530	102200	297854140	9130	9140	9140	9130	61
654	20240530	102100	297297110	9140	9140	9140	9140	0
655	20240530	102000	297297110	9140	9140	9140	9140	125
656	20240530	101900	296154610	9140	9140	9140	9140	45
657	20240530	101800	295743310	9140	9140	9140	9140	0
658	20240530	101700	295743310	9140	9150	9150	9140	133
659	20240530	101600	294527580	9140	9140	9140	9140	23
660	20240530	101500	294317360	9140	9150	9150	9140	523
661	20240530	101400	289533270	9150	9150	9150	9150	0
662	20240530	101300	289533270	9150	9150	9150	9150	131
663	20240530	101200	288334620	9160	9160	9160	9160	50
664	20240530	101100	287876620	9160	9160	9160	9160	51
665	20240530	101000	287409460	9160	9160	9160	9160	128
666	20240530	100900	286236980	9160	9160	9160	9160	128
667	20240530	100800	285064500	9150	9150	9150	9150	138
668	20240530	100700	283801800	9150	9150	9150	9150	0
669	20240530	100600	283801800	9150	9160	9160	9150	71
670	20240530	100500	283152140	9150	9150	9150	9150	138
671	20240530	100400	281889440	9140	9140	9140	9140	143
672	20240530	100300	280582420	9150	9150	9150	9150	0
673	20240530	100200	280582420	9150	9140	9150	9140	125
674	20240530	100100	279439910	9150	9150	9150	9150	0
675	20240530	100000	279439910	9150	9150	9150	9150	1747
676	20240530	095900	263454860	9150	9150	9150	9150	0
677	20240530	095800	263454860	9150	9150	9170	9150	1945
678	20240530	095700	245658090	9160	9150	9160	9150	119
679	20240530	095600	244568520	9150	9150	9160	9150	621
680	20240530	095500	238886360	9160	9160	9160	9160	0
681	20240530	095400	238886360	9160	9160	9160	9160	100
682	20240530	095300	237970360	9170	9170	9170	9170	350
683	20240530	095200	234760860	9180	9190	9190	9180	308
684	20240530	095100	231932920	9180	9190	9190	9180	104
685	20240530	095000	230977660	9200	9200	9200	9200	0
686	20240530	094900	230977660	9200	9200	9200	9200	1
687	20240530	094800	230968460	9190	9190	9190	9190	0
688	20240530	094700	230968460	9190	9190	9190	9190	0
689	20240530	094600	230968460	9190	9190	9190	9190	137
690	20240530	094500	229709430	9180	9180	9180	9180	140
691	20240530	094400	228424230	9190	9190	9190	9190	50
692	20240530	094300	227964730	9200	9210	9210	9190	401
693	20240530	094200	224273540	9190	9190	9190	9190	10
694	20240530	094100	224181640	9200	9200	9200	9200	473
695	20240530	094000	219830040	9200	9210	9210	9200	531
696	20240530	093900	214944820	9210	9210	9210	9210	0
697	20240530	093800	214944820	9210	9210	9210	9210	39
698	20240530	093700	214585630	9210	9220	9220	9210	310
699	20240530	093600	211730420	9210	9210	9210	9210	131
700	20240530	093500	210523910	9200	9200	9200	9200	0
701	20240530	093400	210523910	9200	9210	9210	9200	200
702	20240530	093300	208683900	9190	9190	9190	9190	0
703	20240530	093200	208683900	9190	9260	9260	9190	1900
704	20240530	093100	191123390	9300	9250	9300	9250	159
705	20240530	093000	189652590	9260	9260	9260	9260	21
706	20240530	092900	189458130	9320	9240	9320	9240	744
707	20240530	092800	182530630	9320	9210	9320	9210	330
708	20240530	092700	179491220	9220	9200	9220	9140	13897
709	20240530	092600	52082640	9210	9210	9210	9210	1
710	20240530	092500	52073430	9240	9240	9240	9240	2
711	20240530	092400	52054950	9250	9250	9250	9250	0
712	20240530	092300	52054950	9250	9250	9250	9250	0
713	20240530	092200	52054950	9250	9260	9260	9250	69
714	20240530	092100	51416690	9260	9250	9270	9250	267
715	20240530	092000	48945380	9370	9370	9370	9370	1
716	20240530	091900	48936010	9250	9210	9270	9210	798
717	20240530	091800	41558400	9220	9200	9220	9200	48
718	20240530	091700	41116780	9200	9210	9210	9200	150
719	20240530	091600	39735290	9190	9140	9190	9140	180
720	20240530	091500	38087460	9150	9160	9160	9150	186
721	20240530	091400	36384830	9170	9170	9170	9170	87
722	20240530	091300	35587040	9180	9160	9180	9160	22
723	20240530	091200	35385100	9150	9150	9150	9150	1000
724	20240530	091100	26235100	9150	9160	9160	9150	286
725	20240530	091000	23618190	9190	9250	9250	9190	245
726	20240530	090900	21365860	9180	9180	9180	9180	30
727	20240530	090800	21090460	9180	9180	9180	9180	139
728	20240530	090700	19814440	9180	9190	9190	9130	14
729	20240530	090600	19686230	9120	9120	9120	9120	337
730	20240530	090500	16612790	9110	9150	9150	9110	374
731	20240530	090400	13196310	9150	9170	9170	9150	5
732	20240530	090300	13150480	9190	9230	9230	9190	1288
733	20240530	090200	1307820	9210	9210	9210	9210	0
734	20240530	090100	1307820	9210	9210	9210	9210	0
735	20240530	090000	1307820	9210	9210	9210	9210	142