KissMeData/071670/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195000	100452150	9390	9390	9390	9390	507
3	20240530	194900	100452150	9390	9390	9390	9390	0
4	20240530	194800	100452150	9390	9390	9390	9390	0
5	20240530	194700	100452150	9390	9390	9390	9390	0
6	20240530	194600	100452150	9390	9390	9390	9390	0
7	20240530	194500	100452150	9390	9390	9390	9390	0
8	20240530	194400	100452150	9390	9390	9390	9390	0
9	20240530	194300	100452150	9390	9390	9390	9390	0
10	20240530	194200	100452150	9390	9390	9390	9390	0
11	20240530	194100	100452150	9390	9390	9390	9390	0
12	20240530	194000	100452150	9390	9390	9390	9390	0
13	20240530	193900	100452150	9390	9390	9390	9390	0
14	20240530	193800	100452150	9390	9390	9390	9390	0
15	20240530	193700	100452150	9390	9390	9390	9390	0
16	20240530	193600	100452150	9390	9390	9390	9390	0
17	20240530	193500	100452150	9390	9390	9390	9390	0
18	20240530	193400	100452150	9390	9390	9390	9390	0
19	20240530	193300	100452150	9390	9390	9390	9390	0
20	20240530	193200	100452150	9390	9390	9390	9390	0
21	20240530	193100	100452150	9390	9390	9390	9390	0
22	20240530	193000	100452150	9390	9390	9390	9390	0
23	20240530	192900	100452150	9390	9390	9390	9390	0
24	20240530	192800	100452150	9390	9390	9390	9390	0
25	20240530	192700	100452150	9390	9390	9390	9390	0
26	20240530	192600	100452150	9390	9390	9390	9390	0
27	20240530	192500	100452150	9390	9390	9390	9390	0
28	20240530	192400	100452150	9390	9390	9390	9390	0
29	20240530	192300	100452150	9390	9390	9390	9390	0
30	20240530	192200	100452150	9390	9390	9390	9390	0
31	20240530	192100	100452150	9390	9390	9390	9390	0
32	20240530	192000	100452150	9390	9390	9390	9390	507
33	20240530	191900	100452150	9390	9390	9390	9390	0
34	20240530	191800	100452150	9390	9390	9390	9390	0
35	20240530	191700	100452150	9390	9390	9390	9390	0
36	20240530	191600	100452150	9390	9390	9390	9390	0
37	20240530	191500	100452150	9390	9390	9390	9390	0
38	20240530	191400	100452150	9390	9390	9390	9390	0
39	20240530	191300	100452150	9390	9390	9390	9390	0
40	20240530	191200	100452150	9390	9390	9390	9390	0
41	20240530	191100	100452150	9390	9390	9390	9390	0
42	20240530	191000	100452150	9390	9390	9390	9390	0
43	20240530	190900	100452150	9390	9390	9390	9390	0
44	20240530	190800	100452150	9390	9390	9390	9390	0
45	20240530	190700	100452150	9390	9390	9390	9390	0
46	20240530	190600	100452150	9390	9390	9390	9390	0
47	20240530	190500	100452150	9390	9390	9390	9390	0
48	20240530	190400	100452150	9390	9390	9390	9390	0
49	20240530	190300	100452150	9390	9390	9390	9390	0
50	20240530	190200	100452150	9390	9390	9390	9390	0
51	20240530	190100	100452150	9390	9390	9390	9390	0
52	20240530	190000	100452150	9390	9390	9390	9390	0
53	20240530	185900	100452150	9390	9390	9390	9390	0
54	20240530	185800	100452150	9390	9390	9390	9390	0
55	20240530	185700	100452150	9390	9390	9390	9390	0
56	20240530	185600	100452150	9390	9390	9390	9390	0
57	20240530	185500	100452150	9390	9390	9390	9390	0
58	20240530	185400	100452150	9390	9390	9390	9390	0
59	20240530	185300	100452150	9390	9390	9390	9390	0
60	20240530	185200	100452150	9390	9390	9390	9390	0
61	20240530	185100	100452150	9390	9390	9390	9390	0
62	20240530	185000	100452150	9390	9390	9390	9390	507
63	20240530	184900	100452150	9390	9390	9390	9390	0
64	20240530	184800	100452150	9390	9390	9390	9390	0
65	20240530	184700	100452150	9390	9390	9390	9390	0
66	20240530	184600	100452150	9390	9390	9390	9390	0
67	20240530	184500	100452150	9390	9390	9390	9390	0
68	20240530	184400	100452150	9390	9390	9390	9390	0
69	20240530	184300	100452150	9390	9390	9390	9390	0
70	20240530	184200	100452150	9390	9390	9390	9390	0
71	20240530	184100	100452150	9390	9390	9390	9390	0
72	20240530	184000	100452150	9390	9390	9390	9390	0
73	20240530	183900	100452150	9390	9390	9390	9390	0
74	20240530	183800	100452150	9390	9390	9390	9390	0
75	20240530	183700	100452150	9390	9390	9390	9390	0
76	20240530	183600	100452150	9390	9390	9390	9390	0
77	20240530	183500	100452150	9390	9390	9390	9390	0
78	20240530	183400	100452150	9390	9390	9390	9390	0
79	20240530	183300	100452150	9390	9390	9390	9390	0
80	20240530	183200	100452150	9390	9390	9390	9390	0
81	20240530	183100	100452150	9390	9390	9390	9390	0
82	20240530	183000	100452150	9390	9390	9390	9390	0
83	20240530	182900	100452150	9390	9390	9390	9390	0
84	20240530	182800	100452150	9390	9390	9390	9390	0
85	20240530	182700	100452150	9390	9390	9390	9390	0
86	20240530	182600	100452150	9390	9390	9390	9390	0
87	20240530	182500	100452150	9390	9390	9390	9390	0
88	20240530	182400	100452150	9390	9390	9390	9390	0
89	20240530	182300	100452150	9390	9390	9390	9390	0
90	20240530	182200	100452150	9390	9390	9390	9390	0
91	20240530	182100	100452150	9390	9390	9390	9390	0
92	20240530	182000	100452150	9390	9390	9390	9390	507
93	20240530	181900	100452150	9390	9390	9390	9390	0
94	20240530	181800	100452150	9390	9390	9390	9390	0
95	20240530	181700	100452150	9390	9390	9390	9390	0
96	20240530	181600	100452150	9390	9390	9390	9390	0
97	20240530	181500	100452150	9390	9390	9390	9390	0
98	20240530	181400	100452150	9390	9390	9390	9390	0
99	20240530	181300	100452150	9390	9390	9390	9390	0
100	20240530	181200	100452150	9390	9390	9390	9390	0
101	20240530	181100	100452150	9390	9390	9390	9390	0
102	20240530	181000	100452150	9390	9390	9390	9390	0
103	20240530	180900	100452150	9390	9390	9390	9390	0
104	20240530	180800	100452150	9390	9390	9390	9390	0
105	20240530	180700	100452150	9390	9390	9390	9390	0
106	20240530	180600	100452150	9390	9390	9390	9390	0
107	20240530	180500	100452150	9390	9390	9390	9390	0
108	20240530	180400	100452150	9390	9390	9390	9390	0
109	20240530	180300	100452150	9390	9390	9390	9390	0
110	20240530	180200	100452150	9390	9390	9390	9390	0
111	20240530	180100	100452150	9390	9390	9390	9390	0
112	20240530	180000	100452150	9390	9390	9390	9390	0
113	20240530	175900	100452150	9390	9390	9390	9390	0
114	20240530	175800	100452150	9390	9390	9390	9390	0
115	20240530	175700	100452150	9390	9390	9390	9390	0
116	20240530	175600	100452150	9390	9390	9390	9390	0
117	20240530	175500	100452150	9390	9390	9390	9390	0
118	20240530	175400	100452150	9390	9390	9390	9390	0
119	20240530	175300	100452150	9390	9390	9390	9390	0
120	20240530	175200	100452150	9390	9390	9390	9390	0
121	20240530	175100	100452150	9390	9390	9390	9390	0
122	20240530	175000	100452150	9390	9390	9390	9390	507
123	20240530	174900	100452150	9390	9390	9390	9390	0
124	20240530	174800	100452150	9390	9390	9390	9390	0
125	20240530	174700	100452150	9390	9390	9390	9390	0
126	20240530	174600	100452150	9390	9390	9390	9390	0
127	20240530	174500	100452150	9390	9390	9390	9390	0
128	20240530	174400	100452150	9390	9390	9390	9390	0
129	20240530	174300	100452150	9390	9390	9390	9390	0
130	20240530	174200	100452150	9390	9390	9390	9390	0
131	20240530	174100	100452150	9390	9390	9390	9390	0
132	20240530	174000	100452150	9390	9390	9390	9390	0
133	20240530	173900	100452150	9390	9390	9390	9390	0
134	20240530	173800	100452150	9390	9390	9390	9390	0
135	20240530	173700	100452150	9390	9390	9390	9390	0
136	20240530	173600	100452150	9390	9390	9390	9390	0
137	20240530	173500	100452150	9390	9390	9390	9390	0
138	20240530	173400	100452150	9390	9390	9390	9390	0
139	20240530	173300	100452150	9390	9390	9390	9390	0
140	20240530	173200	100452150	9390	9390	9390	9390	0
141	20240530	173100	100452150	9390	9390	9390	9390	0
142	20240530	173000	100452150	9390	9390	9390	9390	0
143	20240530	172900	100452150	9390	9390	9390	9390	0
144	20240530	172800	100452150	9390	9390	9390	9390	0
145	20240530	172700	100452150	9390	9390	9390	9390	0
146	20240530	172600	100452150	9390	9390	9390	9390	0
147	20240530	172500	100452150	9390	9390	9390	9390	0
148	20240530	172400	100452150	9390	9390	9390	9390	0
149	20240530	172300	100452150	9390	9390	9390	9390	0
150	20240530	172200	100452150	9390	9390	9390	9390	0
151	20240530	172100	100452150	9390	9390	9390	9390	0
152	20240530	172000	100452150	9390	9390	9390	9390	507
153	20240530	171900	100452150	9390	9390	9390	9390	0
154	20240530	171800	100452150	9390	9390	9390	9390	0
155	20240530	171700	100452150	9390	9390	9390	9390	0
156	20240530	171600	100452150	9390	9390	9390	9390	0
157	20240530	171500	100452150	9390	9390	9390	9390	0
158	20240530	171400	100452150	9390	9390	9390	9390	0
159	20240530	171300	100452150	9390	9390	9390	9390	0
160	20240530	171200	100452150	9390	9390	9390	9390	0
161	20240530	171100	100452150	9390	9390	9390	9390	0
162	20240530	171000	100452150	9390	9390	9390	9390	0
163	20240530	170900	100452150	9390	9390	9390	9390	0
164	20240530	170800	100452150	9390	9390	9390	9390	0
165	20240530	170700	100452150	9390	9390	9390	9390	0
166	20240530	170600	100452150	9390	9390	9390	9390	0
167	20240530	170500	100452150	9390	9390	9390	9390	0
168	20240530	170400	100452150	9390	9390	9390	9390	0
169	20240530	170300	100452150	9390	9390	9390	9390	0
170	20240530	170200	100452150	9390	9390	9390	9390	0
171	20240530	170100	100452150	9390	9390	9390	9390	0
172	20240530	170000	100452150	9390	9390	9390	9390	0
173	20240530	165900	100452150	9390	9390	9390	9390	0
174	20240530	165800	100452150	9390	9390	9390	9390	0
175	20240530	165700	100452150	9390	9390	9390	9390	0
176	20240530	165600	100452150	9390	9390	9390	9390	0
177	20240530	165500	100452150	9390	9390	9390	9390	0
178	20240530	165400	100452150	9390	9390	9390	9390	0
179	20240530	165300	100452150	9390	9390	9390	9390	0
180	20240530	165200	100452150	9390	9390	9390	9390	0
181	20240530	165100	100452150	9390	9390	9390	9390	0
182	20240530	165000	100452150	9390	9390	9390	9390	507
183	20240530	164900	100452150	9390	9390	9390	9390	0
184	20240530	164800	100452150	9390	9390	9390	9390	0
185	20240530	164700	100452150	9390	9390	9390	9390	0
186	20240530	164600	100452150	9390	9390	9390	9390	0
187	20240530	164500	100452150	9390	9390	9390	9390	0
188	20240530	164400	100452150	9390	9390	9390	9390	0
189	20240530	164300	100452150	9390	9390	9390	9390	0
190	20240530	164200	100452150	9390	9390	9390	9390	0
191	20240530	164100	100452150	9390	9390	9390	9390	0
192	20240530	164000	100452150	9390	9390	9390	9390	0
193	20240530	163900	100452150	9390	9390	9390	9390	0
194	20240530	163800	100452150	9390	9390	9390	9390	0
195	20240530	163700	100452150	9390	9390	9390	9390	0
196	20240530	163600	100452150	9390	9390	9390	9390	0
197	20240530	163500	100452150	9390	9390	9390	9390	0
198	20240530	163400	100452150	9390	9390	9390	9390	0
199	20240530	163300	100452150	9390	9390	9390	9390	0
200	20240530	163200	100452150	9390	9390	9390	9390	0
201	20240530	163100	100452150	9390	9390	9390	9390	0
202	20240530	163000	100452150	9390	9390	9390	9390	0
203	20240530	162900	100452150	9390	9390	9390	9390	0
204	20240530	162800	100452150	9390	9390	9390	9390	0
205	20240530	162700	100452150	9390	9390	9390	9390	0
206	20240530	162600	100452150	9390	9390	9390	9390	0
207	20240530	162500	100452150	9390	9390	9390	9390	0
208	20240530	162400	100452150	9390	9390	9390	9390	0
209	20240530	162300	100452150	9390	9390	9390	9390	0
210	20240530	162200	100452150	9390	9390	9390	9390	0
211	20240530	162100	100452150	9390	9390	9390	9390	0
212	20240530	162000	100452150	9390	9390	9390	9390	507
213	20240530	161900	100452150	9390	9390	9390	9390	0
214	20240530	161800	100452150	9390	9390	9390	9390	0
215	20240530	161700	100452150	9390	9390	9390	9390	0
216	20240530	161600	100452150	9390	9390	9390	9390	0
217	20240530	161500	100452150	9390	9390	9390	9390	0
218	20240530	161400	100452150	9390	9390	9390	9390	0
219	20240530	161300	100452150	9390	9390	9390	9390	0
220	20240530	161200	100452150	9390	9390	9390	9390	0
221	20240530	161100	100452150	9390	9390	9390	9390	0
222	20240530	161000	100452150	9390	9390	9390	9390	0
223	20240530	160900	100452150	9390	9390	9390	9390	0
224	20240530	160800	100452150	9390	9390	9390	9390	0
225	20240530	160700	100452150	9390	9390	9390	9390	0
226	20240530	160600	100452150	9390	9390	9390	9390	0
227	20240530	160500	100452150	9390	9390	9390	9390	0
228	20240530	160400	100452150	9390	9390	9390	9390	0
229	20240530	160300	100452150	9390	9390	9390	9390	0
230	20240530	160200	100452150	9390	9390	9390	9390	0
231	20240530	160100	100452150	9390	9390	9390	9390	0
232	20240530	160000	100452150	9390	9390	9390	9390	0
233	20240530	155900	100452150	9390	9390	9390	9390	0
234	20240530	155800	100452150	9390	9390	9390	9390	0
235	20240530	155700	100452150	9390	9390	9390	9390	0
236	20240530	155600	100452150	9390	9390	9390	9390	0
237	20240530	155500	100452150	9390	9390	9390	9390	0
238	20240530	155400	100452150	9390	9390	9390	9390	0
239	20240530	155300	100452150	9390	9390	9390	9390	0
240	20240530	155200	100452150	9390	9390	9390	9390	0
241	20240530	155100	100452150	9390	9390	9390	9390	0
242	20240530	155000	100452150	9390	9390	9390	9390	507
243	20240530	154900	100452150	9390	9390	9390	9390	0
244	20240530	154800	100452150	9390	9390	9390	9390	0
245	20240530	154700	100452150	9390	9390	9390	9390	0
246	20240530	154600	100452150	9390	9390	9390	9390	0
247	20240530	154500	100452150	9390	9390	9390	9390	0
248	20240530	154400	100452150	9390	9390	9390	9390	0
249	20240530	154300	100452150	9390	9390	9390	9390	0
250	20240530	154200	100452150	9390	9390	9390	9390	0
251	20240530	154100	100452150	9390	9390	9390	9390	0
252	20240530	154000	100452150	9390	9390	9390	9390	0
253	20240530	153900	100452150	9390	9390	9390	9390	0
254	20240530	153800	100452150	9390	9390	9390	9390	0
255	20240530	153700	100452150	9390	9390	9390	9390	0
256	20240530	153600	100452150	9390	9390	9390	9390	0
257	20240530	153500	100452150	9390	9390	9390	9390	0
258	20240530	153400	100452150	9390	9390	9390	9390	0
259	20240530	153300	100452150	9390	9390	9390	9390	0
260	20240530	153200	100452150	9390	9390	9390	9390	0
261	20240530	153100	100452150	9390	9390	9390	9390	0
262	20240530	153000	100452150	9390	9390	9390	9390	507
263	20240530	152900	95691420	9360	9360	9360	9360	0
264	20240530	152800	95691420	9360	9360	9360	9360	0
265	20240530	152700	95691420	9360	9360	9360	9360	0
266	20240530	152600	95691420	9360	9360	9360	9360	0
267	20240530	152500	95691420	9360	9360	9360	9360	0
268	20240530	152400	95691420	9360	9360	9360	9360	0
269	20240530	152300	95691420	9360	9360	9360	9360	0
270	20240530	152200	95691420	9360	9360	9360	9360	0
271	20240530	152100	95691420	9360	9360	9360	9360	0
272	20240530	152000	95691420	9360	9360	9360	9360	0
273	20240530	151900	95691420	9360	9340	9360	9300	701
274	20240530	151800	89171470	9360	9360	9360	9360	5
275	20240530	151700	89124670	9360	9360	9360	9360	7
276	20240530	151600	89059150	9350	9350	9350	9350	6
277	20240530	151500	89003050	9350	9350	9350	9350	4
278	20240530	151400	88965650	9350	9350	9350	9350	4
279	20240530	151300	88928250	9350	9350	9350	9350	0
280	20240530	151200	88928250	9350	9350	9350	9350	2
281	20240530	151100	88909550	9340	9340	9340	9340	20
282	20240530	151000	88722750	9340	9340	9340	9340	2
283	20240530	150900	88704070	9310	9310	9310	9310	0
284	20240530	150800	88704070	9310	9310	9310	9310	0
285	20240530	150700	88704070	9310	9310	9310	9310	0
286	20240530	150600	88704070	9310	9310	9310	9310	0
287	20240530	150500	88704070	9310	9310	9310	9310	0
288	20240530	150400	88704070	9310	9310	9310	9310	0
289	20240530	150300	88704070	9310	9310	9310	9310	0
290	20240530	150200	88704070	9310	9320	9320	9310	175
291	20240530	150100	87074780	9310	9330	9330	9310	450
292	20240530	150000	82883950	9340	9350	9350	9340	299
293	20240530	145900	80091280	9350	9350	9350	9350	3
294	20240530	145800	80063230	9360	9360	9360	9360	0
295	20240530	145700	80063230	9360	9360	9360	9360	1
296	20240530	145600	80053870	9360	9360	9360	9360	0
297	20240530	145500	80053870	9360	9360	9360	9360	0
298	20240530	145400	80053870	9360	9360	9360	9360	0
299	20240530	145300	80053870	9360	9360	9360	9360	0
300	20240530	145200	80053870	9360	9360	9360	9360	0
301	20240530	145100	80053870	9360	9360	9360	9360	10
302	20240530	145000	79960270	9370	9370	9370	9370	1
303	20240530	144900	79950900	9340	9340	9340	9340	0
304	20240530	144800	79950900	9340	9340	9340	9340	0
305	20240530	144700	79950900	9340	9340	9340	9340	0
306	20240530	144600	79950900	9340	9340	9340	9340	0
307	20240530	144500	79950900	9340	9340	9340	9340	0
308	20240530	144400	79950900	9340	9340	9340	9340	0
309	20240530	144300	79950900	9340	9340	9340	9340	0
310	20240530	144200	79950900	9340	9340	9340	9340	0
311	20240530	144100	79950900	9340	9340	9340	9340	0
312	20240530	144000	79950900	9340	9340	9340	9340	0
313	20240530	143900	79950900	9340	9340	9340	9340	0
314	20240530	143800	79950900	9340	9340	9340	9340	0
315	20240530	143700	79950900	9340	9340	9340	9340	0
316	20240530	143600	79950900	9340	9340	9340	9340	0
317	20240530	143500	79950900	9340	9350	9350	9340	39
318	20240530	143400	79586390	9350	9350	9350	9350	0
319	20240530	143300	79586390	9350	9350	9350	9350	8
320	20240530	143200	79511590	9350	9350	9350	9350	28
321	20240530	143100	79249790	9350	9350	9350	9350	0
322	20240530	143000	79249790	9350	9360	9360	9350	323
323	20240530	142900	76228570	9370	9370	9370	9370	0
324	20240530	142800	76228570	9370	9370	9370	9370	0
325	20240530	142700	76228570	9370	9370	9370	9370	0
326	20240530	142600	76228570	9370	9370	9370	9370	20
327	20240530	142500	76041170	9370	9370	9370	9370	0
328	20240530	142400	76041170	9370	9370	9370	9370	0
329	20240530	142300	76041170	9370	9370	9370	9370	0
330	20240530	142200	76041170	9370	9370	9370	9370	0
331	20240530	142100	76041170	9370	9370	9370	9370	0
332	20240530	142000	76041170	9370	9370	9370	9370	0
333	20240530	141900	76041170	9370	9370	9370	9370	0
334	20240530	141800	76041170	9370	9370	9370	9370	0
335	20240530	141700	76041170	9370	9370	9370	9370	0
336	20240530	141600	76041170	9370	9370	9370	9370	0
337	20240530	141500	76041170	9370	9370	9370	9370	0
338	20240530	141400	76041170	9370	9370	9370	9370	0
339	20240530	141300	76041170	9370	9370	9370	9370	0
340	20240530	141200	76041170	9370	9370	9370	9370	0
341	20240530	141100	76041170	9370	9370	9370	9370	0
342	20240530	141000	76041170	9370	9370	9370	9370	0
343	20240530	140900	76041170	9370	9360	9370	9360	440
344	20240530	140800	71922570	9360	9360	9360	9360	0
345	20240530	140700	71922570	9360	9360	9360	9360	0
346	20240530	140600	71922570	9360	9360	9360	9360	0
347	20240530	140500	71922570	9360	9360	9360	9360	0
348	20240530	140400	71922570	9360	9360	9360	9360	0
349	20240530	140300	71922570	9360	9360	9360	9360	64
350	20240530	140200	71323530	9370	9370	9370	9370	0
351	20240530	140100	71323530	9370	9370	9370	9370	1
352	20240530	140000	71314160	9370	9370	9370	9370	0
353	20240530	135900	71314160	9370	9370	9370	9370	0
354	20240530	135800	71314160	9370	9370	9370	9370	35
355	20240530	135700	70986210	9370	9370	9370	9370	1
356	20240530	135600	70976840	9370	9370	9370	9370	0
357	20240530	135500	70976840	9370	9370	9370	9370	0
358	20240530	135400	70976840	9370	9370	9370	9370	81
359	20240530	135300	70217870	9380	9380	9380	9380	0
360	20240530	135200	70217870	9380	9380	9380	9380	0
361	20240530	135100	70217870	9380	9380	9380	9380	0
362	20240530	135000	70217870	9380	9380	9380	9380	0
363	20240530	134900	70217870	9380	9380	9380	9380	0
364	20240530	134800	70217870	9380	9380	9380	9380	0
365	20240530	134700	70217870	9380	9380	9380	9380	0
366	20240530	134600	70217870	9380	9380	9380	9380	0
367	20240530	134500	70217870	9380	9380	9380	9380	1
368	20240530	134400	70208490	9380	9380	9380	9380	0
369	20240530	134300	70208490	9380	9380	9380	9380	0
370	20240530	134200	70208490	9380	9380	9380	9380	0
371	20240530	134100	70208490	9380	9380	9380	9380	9
372	20240530	134000	70124070	9380	9380	9380	9380	0
373	20240530	133900	70124070	9380	9380	9380	9380	0
374	20240530	133800	70124070	9380	9380	9380	9380	0
375	20240530	133700	70124070	9380	9380	9380	9380	0
376	20240530	133600	70124070	9380	9380	9380	9380	0
377	20240530	133500	70124070	9380	9380	9380	9380	0
378	20240530	133400	70124070	9380	9380	9380	9380	1
379	20240530	133300	70114690	9380	9380	9380	9380	60
380	20240530	133200	69551890	9380	9380	9380	9380	0
381	20240530	133100	69551890	9380	9380	9380	9380	0
382	20240530	133000	69551890	9380	9380	9380	9380	0
383	20240530	132900	69551890	9380	9380	9380	9380	1
384	20240530	132800	69542510	9400	9400	9400	9400	0
385	20240530	132700	69542510	9400	9400	9400	9400	0
386	20240530	132600	69542510	9400	9400	9400	9400	0
387	20240530	132500	69542510	9400	9400	9400	9400	0
388	20240530	132400	69542510	9400	9400	9400	9400	0
389	20240530	132300	69542510	9400	9400	9400	9400	0
390	20240530	132200	69542510	9400	9400	9400	9400	0
391	20240530	132100	69542510	9400	9400	9400	9400	0
392	20240530	132000	69542510	9400	9400	9400	9400	0
393	20240530	131900	69542510	9400	9400	9400	9400	0
394	20240530	131800	69542510	9400	9400	9400	9400	4
395	20240530	131700	69504910	9380	9380	9380	9380	0
396	20240530	131600	69504910	9380	9380	9380	9380	0
397	20240530	131500	69504910	9380	9380	9380	9380	0
398	20240530	131400	69504910	9380	9380	9380	9380	0
399	20240530	131300	69504910	9380	9380	9380	9380	7
400	20240530	131200	69439250	9380	9380	9380	9380	0
401	20240530	131100	69439250	9380	9380	9380	9380	0
402	20240530	131000	69439250	9380	9430	9430	9380	63
403	20240530	130900	68848160	9390	9390	9390	9390	0
404	20240530	130800	68848160	9390	9390	9390	9390	0
405	20240530	130700	68848160	9390	9390	9390	9390	0
406	20240530	130600	68848160	9390	9400	9400	9390	140
407	20240530	130500	67533350	9410	9410	9410	9410	0
408	20240530	130400	67533350	9410	9410	9410	9410	0
409	20240530	130300	67533350	9410	9410	9410	9410	0
410	20240530	130200	67533350	9410	9410	9410	9410	0
411	20240530	130100	67533350	9410	9410	9410	9410	0
412	20240530	130000	67533350	9410	9410	9410	9410	101
413	20240530	125900	66582940	9440	9440	9440	9440	0
414	20240530	125800	66582940	9440	9440	9440	9440	0
415	20240530	125700	66582940	9440	9440	9440	9440	0
416	20240530	125600	66582940	9440	9440	9440	9440	0
417	20240530	125500	66582940	9440	9440	9440	9440	0
418	20240530	125400	66582940	9440	9440	9440	9440	0
419	20240530	125300	66582940	9440	9440	9440	9440	0
420	20240530	125200	66582940	9440	9440	9440	9440	0
421	20240530	125100	66582940	9440	9440	9440	9440	0
422	20240530	125000	66582940	9440	9440	9440	9440	2
423	20240530	124900	66564060	9410	9430	9440	9410	105
424	20240530	124800	65575890	9410	9410	9410	9410	0
425	20240530	124700	65575890	9410	9410	9410	9410	0
426	20240530	124600	65575890	9410	9410	9410	9410	0
427	20240530	124500	65575890	9410	9410	9410	9410	0
428	20240530	124400	65575890	9410	9410	9410	9410	0
429	20240530	124300	65575890	9410	9410	9410	9410	0
430	20240530	124200	65575890	9410	9410	9410	9410	0
431	20240530	124100	65575890	9410	9410	9410	9410	0
432	20240530	124000	65575890	9410	9410	9410	9410	10
433	20240530	123900	65481790	9410	9410	9410	9410	0
434	20240530	123800	65481790	9410	9410	9410	9410	0
435	20240530	123700	65481790	9410	9410	9410	9410	0
436	20240530	123600	65481790	9410	9410	9410	9410	0
437	20240530	123500	65481790	9410	9410	9410	9410	50
438	20240530	123400	65011290	9410	9410	9410	9410	10
439	20240530	123300	64917190	9400	9400	9400	9400	100
440	20240530	123200	63977190	9400	9400	9400	9400	0
441	20240530	123100	63977190	9400	9400	9400	9400	41
442	20240530	123000	63591790	9400	9400	9400	9400	0
443	20240530	122900	63591790	9400	9400	9400	9400	0
444	20240530	122800	63591790	9400	9400	9400	9400	9
445	20240530	122700	63507190	9400	9400	9400	9400	0
446	20240530	122600	63507190	9400	9400	9400	9400	0
447	20240530	122500	63507190	9400	9400	9400	9400	0
448	20240530	122400	63507190	9400	9400	9400	9400	0
449	20240530	122300	63507190	9400	9400	9400	9400	0
450	20240530	122200	63507190	9400	9400	9400	9400	0
451	20240530	122100	63507190	9400	9400	9400	9400	0
452	20240530	122000	63507190	9400	9400	9400	9400	0
453	20240530	121900	63507190	9400	9400	9400	9400	0
454	20240530	121800	63507190	9400	9400	9400	9400	0
455	20240530	121700	63507190	9400	9400	9400	9400	0
456	20240530	121600	63507190	9400	9400	9400	9400	0
457	20240530	121500	63507190	9400	9400	9400	9400	100
458	20240530	121400	62567190	9400	9400	9400	9400	0
459	20240530	121300	62567190	9400	9400	9400	9400	0
460	20240530	121200	62567190	9400	9400	9400	9400	92
461	20240530	121100	61702390	9400	9400	9400	9400	0
462	20240530	121000	61702390	9400	9400	9400	9400	0
463	20240530	120900	61702390	9400	9400	9400	9400	0
464	20240530	120800	61702390	9400	9400	9400	9400	0
465	20240530	120700	61702390	9400	9400	9400	9400	0
466	20240530	120600	61702390	9400	9400	9400	9400	0
467	20240530	120500	61702390	9400	9400	9400	9400	0
468	20240530	120400	61702390	9400	9400	9400	9400	0
469	20240530	120300	61702390	9400	9400	9400	9400	6
470	20240530	120200	61645990	9400	9400	9400	9400	0
471	20240530	120100	61645990	9400	9400	9400	9400	0
472	20240530	120000	61645990	9400	9400	9400	9400	0
473	20240530	115900	61645990	9400	9400	9400	9400	0
474	20240530	115800	61645990	9400	9400	9400	9400	0
475	20240530	115700	61645990	9400	9400	9400	9400	0
476	20240530	115600	61645990	9400	9400	9400	9400	0
477	20240530	115500	61645990	9400	9400	9400	9400	0
478	20240530	115400	61645990	9400	9400	9400	9400	1
479	20240530	115300	61636590	9380	9380	9380	9380	0
480	20240530	115200	61636590	9380	9380	9380	9380	0
481	20240530	115100	61636590	9380	9380	9380	9380	4
482	20240530	115000	61599070	9400	9400	9400	9400	2
483	20240530	114900	61580270	9400	9400	9400	9400	0
484	20240530	114800	61580270	9400	9400	9400	9400	0
485	20240530	114700	61580270	9400	9400	9400	9400	0
486	20240530	114600	61580270	9400	9400	9400	9400	0
487	20240530	114500	61580270	9400	9400	9400	9400	12
488	20240530	114400	61467470	9410	9410	9410	9410	0
489	20240530	114300	61467470	9410	9410	9410	9410	0
490	20240530	114200	61467470	9410	9410	9410	9410	0
491	20240530	114100	61467470	9410	9410	9410	9410	0
492	20240530	114000	61467470	9410	9410	9410	9410	0
493	20240530	113900	61467470	9410	9410	9410	9410	0
494	20240530	113800	61467470	9410	9410	9410	9410	0
495	20240530	113700	61467470	9410	9410	9410	9410	0
496	20240530	113600	61467470	9410	9410	9410	9410	1
497	20240530	113500	61458060	9390	9390	9390	9390	0
498	20240530	113400	61458060	9390	9390	9390	9390	0
499	20240530	113300	61458060	9390	9390	9390	9390	0
500	20240530	113200	61458060	9390	9390	9390	9390	0
501	20240530	113100	61458060	9390	9390	9390	9390	0
502	20240530	113000	61458060	9390	9390	9390	9390	0
503	20240530	112900	61458060	9390	9390	9390	9390	0
504	20240530	112800	61458060	9390	9390	9390	9390	0
505	20240530	112700	61458060	9390	9390	9390	9390	0
506	20240530	112600	61458060	9390	9390	9390	9390	0
507	20240530	112500	61458060	9390	9390	9390	9390	0
508	20240530	112400	61458060	9390	9390	9390	9390	0
509	20240530	112300	61458060	9390	9390	9390	9390	0
510	20240530	112200	61458060	9390	9390	9390	9390	0
511	20240530	112100	61458060	9390	9390	9390	9390	0
512	20240530	112000	61458060	9390	9390	9390	9390	0
513	20240530	111900	61458060	9390	9390	9390	9390	0
514	20240530	111800	61458060	9390	9390	9390	9390	8
515	20240530	111700	61382940	9390	9390	9390	9390	52
516	20240530	111600	60894660	9490	9490	9490	9490	3
517	20240530	111500	60866190	9390	9400	9400	9390	72
518	20240530	111400	60189910	9400	9400	9400	9400	6
519	20240530	111300	60133510	9500	9410	9500	9410	1218
520	20240530	111200	48592850	9400	9400	9400	9400	0
521	20240530	111100	48592850	9400	9400	9400	9400	0
522	20240530	111000	48592850	9400	9400	9400	9400	0
523	20240530	110900	48592850	9400	9400	9400	9400	0
524	20240530	110800	48592850	9400	9400	9400	9400	0
525	20240530	110700	48592850	9400	9400	9400	9400	2
526	20240530	110600	48574050	9400	9400	9400	9400	0
527	20240530	110500	48574050	9400	9400	9400	9400	0
528	20240530	110400	48574050	9400	9410	9410	9400	58
529	20240530	110300	48028550	9400	9400	9400	9400	0
530	20240530	110200	48028550	9400	9400	9400	9400	0
531	20240530	110100	48028550	9400	9400	9400	9400	0
532	20240530	110000	48028550	9400	9400	9400	9400	0
533	20240530	105900	48028550	9400	9410	9410	9400	13
534	20240530	105800	47906320	9410	9410	9410	9410	0
535	20240530	105700	47906320	9410	9410	9410	9410	0
536	20240530	105600	47906320	9410	9410	9410	9410	197
537	20240530	105500	46052550	9410	9410	9410	9410	0
538	20240530	105400	46052550	9410	9410	9410	9410	0
539	20240530	105300	46052550	9410	9410	9410	9410	0
540	20240530	105200	46052550	9410	9410	9410	9410	0
541	20240530	105100	46052550	9410	9410	9410	9410	0
542	20240530	105000	46052550	9410	9410	9410	9410	0
543	20240530	104900	46052550	9410	9410	9410	9410	0
544	20240530	104800	46052550	9410	9410	9410	9410	5
545	20240530	104700	46005500	9410	9410	9410	9410	0
546	20240530	104600	46005500	9410	9410	9410	9410	5
547	20240530	104500	45958450	9410	9410	9410	9410	0
548	20240530	104400	45958450	9410	9410	9410	9410	0
549	20240530	104300	45958450	9410	9410	9410	9410	0
550	20240530	104200	45958450	9410	9410	9410	9410	0
551	20240530	104100	45958450	9410	9410	9410	9410	0
552	20240530	104000	45958450	9410	9410	9410	9410	1
553	20240530	103900	45949040	9350	9350	9350	9350	0
554	20240530	103800	45949040	9350	9350	9350	9350	29
555	20240530	103700	45677890	9350	9350	9350	9350	0
556	20240530	103600	45677890	9350	9350	9350	9350	0
557	20240530	103500	45677890	9350	9350	9350	9350	0
558	20240530	103400	45677890	9350	9350	9350	9350	51
559	20240530	103300	45201040	9340	9340	9340	9340	0
560	20240530	103200	45201040	9340	9340	9340	9340	0
561	20240530	103100	45201040	9340	9340	9340	9340	52
562	20240530	103000	44715360	9340	9340	9340	9340	0
563	20240530	102900	44715360	9340	9340	9340	9340	0
564	20240530	102800	44715360	9340	9340	9340	9340	0
565	20240530	102700	44715360	9340	9340	9340	9340	0
566	20240530	102600	44715360	9340	9340	9340	9340	0
567	20240530	102500	44715360	9340	9340	9340	9340	400
568	20240530	102400	40979360	9320	9320	9320	9320	0
569	20240530	102300	40979360	9320	9320	9320	9320	0
570	20240530	102200	40979360	9320	9320	9320	9320	10
571	20240530	102100	40886160	9340	9340	9340	9340	0
572	20240530	102000	40886160	9340	9340	9340	9340	2
573	20240530	101900	40867480	9340	9340	9340	9340	111
574	20240530	101800	39830740	9340	9340	9340	9340	72
575	20240530	101700	39158260	9320	9320	9320	9320	0
576	20240530	101600	39158260	9320	9320	9320	9320	0
577	20240530	101500	39158260	9320	9320	9320	9320	0
578	20240530	101400	39158260	9320	9320	9320	9320	0
579	20240530	101300	39158260	9320	9320	9320	9320	1
580	20240530	101200	39148940	9320	9320	9320	9320	45
581	20240530	101100	38729540	9300	9300	9300	9300	106
582	20240530	101000	37743740	9300	9300	9300	9300	0
583	20240530	100900	37743740	9300	9300	9300	9300	10
584	20240530	100800	37650740	9290	9290	9290	9290	6
585	20240530	100700	37595000	9270	9270	9270	9270	150
586	20240530	100600	36204500	9270	9270	9270	9270	0
587	20240530	100500	36204500	9270	9270	9270	9270	0
588	20240530	100400	36204500	9270	9270	9270	9270	214
589	20240530	100300	34220720	9270	9270	9270	9270	0
590	20240530	100200	34220720	9270	9290	9290	9270	100
591	20240530	100100	33292670	9300	9300	9300	9300	0
592	20240530	100000	33292670	9300	9300	9300	9300	0
593	20240530	095900	33292670	9300	9300	9300	9300	110
594	20240530	095800	32269670	9300	9300	9300	9300	10
595	20240530	095700	32176670	9300	9300	9300	9300	5
596	20240530	095600	32130170	9300	9300	9300	9300	0
597	20240530	095500	32130170	9300	9300	9300	9300	4
598	20240530	095400	32092970	9310	9310	9310	9310	1
599	20240530	095300	32083660	9300	9300	9300	9300	0
600	20240530	095200	32083660	9300	9310	9310	9300	213
601	20240530	095100	30101670	9310	9310	9310	9310	0
602	20240530	095000	30101670	9310	9310	9310	9310	0
603	20240530	094900	30101670	9310	9310	9310	9310	0
604	20240530	094800	30101670	9310	9310	9310	9310	3
605	20240530	094700	30073740	9340	9340	9340	9340	0
606	20240530	094600	30073740	9340	9340	9340	9340	2
607	20240530	094500	30055060	9340	9340	9340	9340	0
608	20240530	094400	30055060	9340	9340	9340	9340	0
609	20240530	094300	30055060	9340	9340	9340	9340	1
610	20240530	094200	30045720	9340	9340	9340	9340	0
611	20240530	094100	30045720	9340	9340	9340	9340	112
612	20240530	094000	28999640	9350	9350	9350	9350	0
613	20240530	093900	28999640	9350	9350	9350	9350	1
614	20240530	093800	28990290	9350	9350	9350	9350	1
615	20240530	093700	28980940	9350	9350	9350	9350	0
616	20240530	093600	28980940	9350	9350	9350	9350	2
617	20240530	093500	28962240	9340	9340	9340	9340	0
618	20240530	093400	28962240	9340	9340	9340	9340	0
619	20240530	093300	28962240	9340	9340	9340	9340	0
620	20240530	093200	28962240	9340	9340	9340	9340	51
621	20240530	093100	28485900	9340	9360	9360	9340	114
622	20240530	093000	27420560	9340	9410	9410	9340	139
623	20240530	092900	26116620	9410	9410	9410	9410	0
624	20240530	092800	26116620	9410	9410	9410	9410	0
625	20240530	092700	26116620	9410	9410	9410	9410	1
626	20240530	092600	26107210	9430	9430	9430	9430	1
627	20240530	092500	26097780	9450	9450	9450	9450	0
628	20240530	092400	26097780	9450	9450	9450	9450	387
629	20240530	092300	22440630	9450	9450	9450	9450	113
630	20240530	092200	21372780	9430	9430	9430	9430	0
631	20240530	092100	21372780	9430	9430	9430	9430	0
632	20240530	092000	21372780	9430	9430	9430	9430	0
633	20240530	091900	21372780	9430	9430	9430	9430	0
634	20240530	091800	21372780	9430	9430	9430	9430	770
635	20240530	091700	14111680	9430	9430	9430	9430	0
636	20240530	091600	14111680	9430	9430	9430	9430	10
637	20240530	091500	14017380	9440	9430	9440	9430	613
638	20240530	091400	8230670	9440	9440	9440	9440	0
639	20240530	091300	8230670	9440	9440	9440	9440	0
640	20240530	091200	8230670	9440	9440	9440	9440	0
641	20240530	091100	8230670	9440	9400	9440	9400	16
642	20240530	091000	8079710	9440	9440	9440	9440	1
643	20240530	090900	8070270	9360	9360	9360	9360	120
644	20240530	090800	6947070	9250	9400	9400	9250	100
645	20240530	090700	6016000	9400	9400	9400	9400	0
646	20240530	090600	6016000	9400	9400	9400	9400	13
647	20240530	090500	5893800	9400	9400	9400	9400	0
648	20240530	090400	5893800	9400	9400	9400	9400	0
649	20240530	090300	5893800	9400	9400	9400	9400	0
650	20240530	090200	5893800	9400	9400	9400	9400	0
651	20240530	090100	5893800	9400	9400	9400	9400	288
652	20240530	090000	3186600	9400	9400	9400	9400	339