KissMeData/100220/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200900	230807520	5030	5030	5030	5030	2084
3	20240530	200800	230807520	5030	5030	5030	5030	0
4	20240530	200700	230807520	5030	5030	5030	5030	0
5	20240530	200600	230807520	5030	5030	5030	5030	0
6	20240530	200500	230807520	5030	5030	5030	5030	0
7	20240530	200400	230807520	5030	5030	5030	5030	0
8	20240530	200300	230807520	5030	5030	5030	5030	0
9	20240530	200200	230807520	5030	5030	5030	5030	0
10	20240530	200100	230807520	5030	5030	5030	5030	0
11	20240530	200000	230807520	5030	5030	5030	5030	0
12	20240530	195900	230807520	5030	5030	5030	5030	0
13	20240530	195800	230807520	5030	5030	5030	5030	0
14	20240530	195700	230807520	5030	5030	5030	5030	0
15	20240530	195600	230807520	5030	5030	5030	5030	0
16	20240530	195500	230807520	5030	5030	5030	5030	0
17	20240530	195400	230807520	5030	5030	5030	5030	0
18	20240530	195300	230807520	5030	5030	5030	5030	0
19	20240530	195200	230807520	5030	5030	5030	5030	0
20	20240530	195100	230807520	5030	5030	5030	5030	0
21	20240530	195000	230807520	5030	5030	5030	5030	0
22	20240530	194900	230807520	5030	5030	5030	5030	0
23	20240530	194800	230807520	5030	5030	5030	5030	0
24	20240530	194700	230807520	5030	5030	5030	5030	0
25	20240530	194600	230807520	5030	5030	5030	5030	0
26	20240530	194500	230807520	5030	5030	5030	5030	0
27	20240530	194400	230807520	5030	5030	5030	5030	0
28	20240530	194300	230807520	5030	5030	5030	5030	0
29	20240530	194200	230807520	5030	5030	5030	5030	0
30	20240530	194100	230807520	5030	5030	5030	5030	0
31	20240530	194000	230807520	5030	5030	5030	5030	0
32	20240530	193900	230807520	5030	5030	5030	5030	2084
33	20240530	193800	230807520	5030	5030	5030	5030	0
34	20240530	193700	230807520	5030	5030	5030	5030	0
35	20240530	193600	230807520	5030	5030	5030	5030	0
36	20240530	193500	230807520	5030	5030	5030	5030	0
37	20240530	193400	230807520	5030	5030	5030	5030	0
38	20240530	193300	230807520	5030	5030	5030	5030	0
39	20240530	193200	230807520	5030	5030	5030	5030	0
40	20240530	193100	230807520	5030	5030	5030	5030	0
41	20240530	193000	230807520	5030	5030	5030	5030	0
42	20240530	192900	230807520	5030	5030	5030	5030	0
43	20240530	192800	230807520	5030	5030	5030	5030	0
44	20240530	192700	230807520	5030	5030	5030	5030	0
45	20240530	192600	230807520	5030	5030	5030	5030	0
46	20240530	192500	230807520	5030	5030	5030	5030	0
47	20240530	192400	230807520	5030	5030	5030	5030	0
48	20240530	192300	230807520	5030	5030	5030	5030	0
49	20240530	192200	230807520	5030	5030	5030	5030	0
50	20240530	192100	230807520	5030	5030	5030	5030	0
51	20240530	192000	230807520	5030	5030	5030	5030	0
52	20240530	191900	230807520	5030	5030	5030	5030	0
53	20240530	191800	230807520	5030	5030	5030	5030	0
54	20240530	191700	230807520	5030	5030	5030	5030	0
55	20240530	191600	230807520	5030	5030	5030	5030	0
56	20240530	191500	230807520	5030	5030	5030	5030	0
57	20240530	191400	230807520	5030	5030	5030	5030	0
58	20240530	191300	230807520	5030	5030	5030	5030	0
59	20240530	191200	230807520	5030	5030	5030	5030	0
60	20240530	191100	230807520	5030	5030	5030	5030	0
61	20240530	191000	230807520	5030	5030	5030	5030	0
62	20240530	190900	230807520	5030	5030	5030	5030	2084
63	20240530	190800	230807520	5030	5030	5030	5030	0
64	20240530	190700	230807520	5030	5030	5030	5030	0
65	20240530	190600	230807520	5030	5030	5030	5030	0
66	20240530	190500	230807520	5030	5030	5030	5030	0
67	20240530	190400	230807520	5030	5030	5030	5030	0
68	20240530	190300	230807520	5030	5030	5030	5030	0
69	20240530	190200	230807520	5030	5030	5030	5030	0
70	20240530	190100	230807520	5030	5030	5030	5030	0
71	20240530	190000	230807520	5030	5030	5030	5030	0
72	20240530	185900	230807520	5030	5030	5030	5030	0
73	20240530	185800	230807520	5030	5030	5030	5030	0
74	20240530	185700	230807520	5030	5030	5030	5030	0
75	20240530	185600	230807520	5030	5030	5030	5030	0
76	20240530	185500	230807520	5030	5030	5030	5030	0
77	20240530	185400	230807520	5030	5030	5030	5030	0
78	20240530	185300	230807520	5030	5030	5030	5030	0
79	20240530	185200	230807520	5030	5030	5030	5030	0
80	20240530	185100	230807520	5030	5030	5030	5030	0
81	20240530	185000	230807520	5030	5030	5030	5030	0
82	20240530	184900	230807520	5030	5030	5030	5030	0
83	20240530	184800	230807520	5030	5030	5030	5030	0
84	20240530	184700	230807520	5030	5030	5030	5030	0
85	20240530	184600	230807520	5030	5030	5030	5030	0
86	20240530	184500	230807520	5030	5030	5030	5030	0
87	20240530	184400	230807520	5030	5030	5030	5030	0
88	20240530	184300	230807520	5030	5030	5030	5030	0
89	20240530	184200	230807520	5030	5030	5030	5030	0
90	20240530	184100	230807520	5030	5030	5030	5030	0
91	20240530	184000	230807520	5030	5030	5030	5030	0
92	20240530	183900	230807520	5030	5030	5030	5030	2084
93	20240530	183800	230807520	5030	5030	5030	5030	0
94	20240530	183700	230807520	5030	5030	5030	5030	0
95	20240530	183600	230807520	5030	5030	5030	5030	0
96	20240530	183500	230807520	5030	5030	5030	5030	0
97	20240530	183400	230807520	5030	5030	5030	5030	0
98	20240530	183300	230807520	5030	5030	5030	5030	0
99	20240530	183200	230807520	5030	5030	5030	5030	0
100	20240530	183100	230807520	5030	5030	5030	5030	0
101	20240530	183000	230807520	5030	5030	5030	5030	0
102	20240530	182900	230807520	5030	5030	5030	5030	0
103	20240530	182800	230807520	5030	5030	5030	5030	0
104	20240530	182700	230807520	5030	5030	5030	5030	0
105	20240530	182600	230807520	5030	5030	5030	5030	0
106	20240530	182500	230807520	5030	5030	5030	5030	0
107	20240530	182400	230807520	5030	5030	5030	5030	0
108	20240530	182300	230807520	5030	5030	5030	5030	0
109	20240530	182200	230807520	5030	5030	5030	5030	0
110	20240530	182100	230807520	5030	5030	5030	5030	0
111	20240530	182000	230807520	5030	5030	5030	5030	0
112	20240530	181900	230807520	5030	5030	5030	5030	0
113	20240530	181800	230807520	5030	5030	5030	5030	0
114	20240530	181700	230807520	5030	5030	5030	5030	0
115	20240530	181600	230807520	5030	5030	5030	5030	0
116	20240530	181500	230807520	5030	5030	5030	5030	0
117	20240530	181400	230807520	5030	5030	5030	5030	0
118	20240530	181300	230807520	5030	5030	5030	5030	0
119	20240530	181200	230807520	5030	5030	5030	5030	0
120	20240530	181100	230807520	5030	5030	5030	5030	0
121	20240530	181000	230807520	5030	5030	5030	5030	0
122	20240530	180900	230807520	5030	5030	5030	5030	2084
123	20240530	180800	230807520	5030	5030	5030	5030	0
124	20240530	180700	230807520	5030	5030	5030	5030	0
125	20240530	180600	230807520	5030	5030	5030	5030	0
126	20240530	180500	230807520	5030	5030	5030	5030	0
127	20240530	180400	230807520	5030	5030	5030	5030	0
128	20240530	180300	230807520	5030	5030	5030	5030	0
129	20240530	180200	230807520	5030	5030	5030	5030	0
130	20240530	180100	230807520	5030	5030	5030	5030	0
131	20240530	180000	230807520	5030	5030	5030	5030	0
132	20240530	175900	230807520	5030	5030	5030	5030	0
133	20240530	175800	230807520	5030	5030	5030	5030	0
134	20240530	175700	230807520	5030	5030	5030	5030	0
135	20240530	175600	230807520	5030	5030	5030	5030	0
136	20240530	175500	230807520	5030	5030	5030	5030	0
137	20240530	175400	230807520	5030	5030	5030	5030	0
138	20240530	175300	230807520	5030	5030	5030	5030	0
139	20240530	175200	230807520	5030	5030	5030	5030	0
140	20240530	175100	230807520	5030	5030	5030	5030	0
141	20240530	175000	230807520	5030	5030	5030	5030	0
142	20240530	174900	230807520	5030	5030	5030	5030	0
143	20240530	174800	230807520	5030	5030	5030	5030	0
144	20240530	174700	230807520	5030	5030	5030	5030	0
145	20240530	174600	230807520	5030	5030	5030	5030	0
146	20240530	174500	230807520	5030	5030	5030	5030	0
147	20240530	174400	230807520	5030	5030	5030	5030	0
148	20240530	174300	230807520	5030	5030	5030	5030	0
149	20240530	174200	230807520	5030	5030	5030	5030	0
150	20240530	174100	230807520	5030	5030	5030	5030	0
151	20240530	174000	230807520	5030	5030	5030	5030	0
152	20240530	173900	230807520	5030	5030	5030	5030	2084
153	20240530	173800	230807520	5030	5030	5030	5030	0
154	20240530	173700	230807520	5030	5030	5030	5030	0
155	20240530	173600	230807520	5030	5030	5030	5030	0
156	20240530	173500	230807520	5030	5030	5030	5030	0
157	20240530	173400	230807520	5030	5030	5030	5030	0
158	20240530	173300	230807520	5030	5030	5030	5030	0
159	20240530	173200	230807520	5030	5030	5030	5030	0
160	20240530	173100	230807520	5030	5030	5030	5030	0
161	20240530	173000	230807520	5030	5030	5030	5030	0
162	20240530	172900	230807520	5030	5030	5030	5030	0
163	20240530	172800	230807520	5030	5030	5030	5030	0
164	20240530	172700	230807520	5030	5030	5030	5030	0
165	20240530	172600	230807520	5030	5030	5030	5030	0
166	20240530	172500	230807520	5030	5030	5030	5030	0
167	20240530	172400	230807520	5030	5030	5030	5030	0
168	20240530	172300	230807520	5030	5030	5030	5030	0
169	20240530	172200	230807520	5030	5030	5030	5030	0
170	20240530	172100	230807520	5030	5030	5030	5030	0
171	20240530	172000	230807520	5030	5030	5030	5030	0
172	20240530	171900	230807520	5030	5030	5030	5030	0
173	20240530	171800	230807520	5030	5030	5030	5030	0
174	20240530	171700	230807520	5030	5030	5030	5030	0
175	20240530	171600	230807520	5030	5030	5030	5030	0
176	20240530	171500	230807520	5030	5030	5030	5030	0
177	20240530	171400	230807520	5030	5030	5030	5030	0
178	20240530	171300	230807520	5030	5030	5030	5030	0
179	20240530	171200	230807520	5030	5030	5030	5030	0
180	20240530	171100	230807520	5030	5030	5030	5030	0
181	20240530	171000	230807520	5030	5030	5030	5030	0
182	20240530	170900	230807520	5030	5030	5030	5030	2084
183	20240530	170800	230807520	5030	5030	5030	5030	0
184	20240530	170700	230807520	5030	5030	5030	5030	0
185	20240530	170600	230807520	5030	5030	5030	5030	0
186	20240530	170500	230807520	5030	5030	5030	5030	0
187	20240530	170400	230807520	5030	5030	5030	5030	0
188	20240530	170300	230807520	5030	5030	5030	5030	0
189	20240530	170200	230807520	5030	5030	5030	5030	0
190	20240530	170100	230807520	5030	5030	5030	5030	0
191	20240530	170000	230807520	5030	5030	5030	5030	0
192	20240530	165900	230807520	5030	5030	5030	5030	0
193	20240530	165800	230807520	5030	5030	5030	5030	0
194	20240530	165700	230807520	5030	5030	5030	5030	0
195	20240530	165600	230807520	5030	5030	5030	5030	0
196	20240530	165500	230807520	5030	5030	5030	5030	0
197	20240530	165400	230807520	5030	5030	5030	5030	0
198	20240530	165300	230807520	5030	5030	5030	5030	0
199	20240530	165200	230807520	5030	5030	5030	5030	0
200	20240530	165100	230807520	5030	5030	5030	5030	0
201	20240530	165000	230807520	5030	5030	5030	5030	0
202	20240530	164900	230807520	5030	5030	5030	5030	0
203	20240530	164800	230807520	5030	5030	5030	5030	0
204	20240530	164700	230807520	5030	5030	5030	5030	0
205	20240530	164600	230807520	5030	5030	5030	5030	0
206	20240530	164500	230807520	5030	5030	5030	5030	0
207	20240530	164400	230807520	5030	5030	5030	5030	0
208	20240530	164300	230807520	5030	5030	5030	5030	0
209	20240530	164200	230807520	5030	5030	5030	5030	0
210	20240530	164100	230807520	5030	5030	5030	5030	0
211	20240530	164000	230807520	5030	5030	5030	5030	0
212	20240530	163900	230807520	5030	5030	5030	5030	2084
213	20240530	163800	230807520	5030	5030	5030	5030	0
214	20240530	163700	230807520	5030	5030	5030	5030	0
215	20240530	163600	230807520	5030	5030	5030	5030	0
216	20240530	163500	230807520	5030	5030	5030	5030	0
217	20240530	163400	230807520	5030	5030	5030	5030	0
218	20240530	163300	230807520	5030	5030	5030	5030	0
219	20240530	163200	230807520	5030	5030	5030	5030	0
220	20240530	163100	230807520	5030	5030	5030	5030	0
221	20240530	163000	230807520	5030	5030	5030	5030	0
222	20240530	162900	230807520	5030	5030	5030	5030	0
223	20240530	162800	230807520	5030	5030	5030	5030	0
224	20240530	162700	230807520	5030	5030	5030	5030	0
225	20240530	162600	230807520	5030	5030	5030	5030	0
226	20240530	162500	230807520	5030	5030	5030	5030	0
227	20240530	162400	230807520	5030	5030	5030	5030	0
228	20240530	162300	230807520	5030	5030	5030	5030	0
229	20240530	162200	230807520	5030	5030	5030	5030	0
230	20240530	162100	230807520	5030	5030	5030	5030	0
231	20240530	162000	230807520	5030	5030	5030	5030	0
232	20240530	161900	230807520	5030	5030	5030	5030	0
233	20240530	161800	230807520	5030	5030	5030	5030	0
234	20240530	161700	230807520	5030	5030	5030	5030	0
235	20240530	161600	230807520	5030	5030	5030	5030	0
236	20240530	161500	230807520	5030	5030	5030	5030	0
237	20240530	161400	230807520	5030	5030	5030	5030	0
238	20240530	161300	230807520	5030	5030	5030	5030	0
239	20240530	161200	230807520	5030	5030	5030	5030	0
240	20240530	161100	230807520	5030	5030	5030	5030	0
241	20240530	161000	230807520	5030	5030	5030	5030	0
242	20240530	160900	230807520	5030	5030	5030	5030	2084
243	20240530	160800	230807520	5030	5030	5030	5030	0
244	20240530	160700	230807520	5030	5030	5030	5030	0
245	20240530	160600	230807520	5030	5030	5030	5030	0
246	20240530	160500	230807520	5030	5030	5030	5030	0
247	20240530	160400	230807520	5030	5030	5030	5030	0
248	20240530	160300	230807520	5030	5030	5030	5030	0
249	20240530	160200	230807520	5030	5030	5030	5030	0
250	20240530	160100	230807520	5030	5030	5030	5030	0
251	20240530	160000	230807520	5030	5030	5030	5030	0
252	20240530	155900	230807520	5030	5030	5030	5030	0
253	20240530	155800	230807520	5030	5030	5030	5030	0
254	20240530	155700	230807520	5030	5030	5030	5030	0
255	20240530	155600	230807520	5030	5030	5030	5030	0
256	20240530	155500	230807520	5030	5030	5030	5030	0
257	20240530	155400	230807520	5030	5030	5030	5030	0
258	20240530	155300	230807520	5030	5030	5030	5030	0
259	20240530	155200	230807520	5030	5030	5030	5030	0
260	20240530	155100	230807520	5030	5030	5030	5030	0
261	20240530	155000	230807520	5030	5030	5030	5030	0
262	20240530	154900	230807520	5030	5030	5030	5030	0
263	20240530	154800	230807520	5030	5030	5030	5030	0
264	20240530	154700	230807520	5030	5030	5030	5030	0
265	20240530	154600	230807520	5030	5030	5030	5030	0
266	20240530	154500	230807520	5030	5030	5030	5030	0
267	20240530	154400	230807520	5030	5030	5030	5030	0
268	20240530	154300	230807520	5030	5030	5030	5030	0
269	20240530	154200	230807520	5030	5030	5030	5030	0
270	20240530	154100	230807520	5030	5030	5030	5030	0
271	20240530	154000	230807520	5030	5030	5030	5030	0
272	20240530	153900	230807520	5030	5030	5030	5030	2084
273	20240530	153800	230807520	5030	5030	5030	5030	0
274	20240530	153700	230807520	5030	5030	5030	5030	0
275	20240530	153600	230807520	5030	5030	5030	5030	0
276	20240530	153500	230807520	5030	5030	5030	5030	0
277	20240530	153400	230807520	5030	5030	5030	5030	0
278	20240530	153300	230807520	5030	5030	5030	5030	0
279	20240530	153200	230807520	5030	5030	5030	5030	0
280	20240530	153100	230807520	5030	5030	5030	5030	0
281	20240530	153000	230807520	5030	5030	5030	5030	2084
282	20240530	152900	220325000	5030	5030	5030	5030	0
283	20240530	152800	220325000	5030	5030	5030	5030	0
284	20240530	152700	220325000	5030	5030	5030	5030	0
285	20240530	152600	220325000	5030	5030	5030	5030	0
286	20240530	152500	220325000	5030	5030	5030	5030	0
287	20240530	152400	220325000	5030	5030	5030	5030	0
288	20240530	152300	220325000	5030	5030	5030	5030	0
289	20240530	152200	220325000	5030	5030	5030	5030	0
290	20240530	152100	220325000	5030	5030	5030	5030	0
291	20240530	152000	220325000	5030	5030	5030	5030	0
292	20240530	151900	220325000	5030	5030	5030	5030	749
293	20240530	151800	216557530	5030	5030	5030	5030	60
294	20240530	151700	216255730	5050	5050	5050	5050	0
295	20240530	151600	216255730	5050	5050	5050	5050	18
296	20240530	151500	216164830	5030	5030	5030	5030	0
297	20240530	151400	216164830	5030	5030	5030	5030	366
298	20240530	151300	214323850	5030	5030	5030	5030	0
299	20240530	151200	214323850	5030	5020	5030	5020	103
300	20240530	151100	213805820	5020	5020	5020	5020	239
301	20240530	151000	212606040	5020	5030	5030	5020	301
302	20240530	150900	211094970	5030	5030	5030	5030	0
303	20240530	150800	211094970	5030	5030	5030	5030	0
304	20240530	150700	211094970	5030	5030	5030	5030	50
305	20240530	150600	210843470	5020	5020	5020	5020	70
306	20240530	150500	210492070	5010	5010	5010	5010	60
307	20240530	150400	210191470	5010	5010	5010	5010	43
308	20240530	150300	209976040	5010	5010	5010	5010	289
309	20240530	150200	208528150	5010	5010	5010	5010	0
310	20240530	150100	208528150	5010	5010	5010	5010	0
311	20240530	150000	208528150	5010	5010	5010	5010	0
312	20240530	145900	208528150	5010	5010	5010	5010	0
313	20240530	145800	208528150	5010	5010	5010	5010	0
314	20240530	145700	208528150	5010	5010	5010	5010	0
315	20240530	145600	208528150	5010	5010	5010	5010	0
316	20240530	145500	208528150	5010	5010	5010	5010	0
317	20240530	145400	208528150	5010	5010	5010	5010	168
318	20240530	145300	207686470	5010	5010	5010	5010	0
319	20240530	145200	207686470	5010	5010	5010	5010	200
320	20240530	145100	206684470	5010	5010	5010	5010	10
321	20240530	145000	206634370	5010	5010	5010	5010	0
322	20240530	144900	206634370	5010	5010	5010	5010	0
323	20240530	144800	206634370	5010	5020	5020	5010	2495
324	20240530	144700	194119830	5020	5030	5030	5020	784
325	20240530	144600	190183580	5040	5040	5040	5040	100
326	20240530	144500	189679580	5040	5040	5040	5040	0
327	20240530	144400	189679580	5040	5040	5040	5040	0
328	20240530	144300	189679580	5040	5040	5040	5040	54
329	20240530	144200	189407420	5040	5040	5040	5040	40
330	20240530	144100	189205820	5040	5040	5040	5040	0
331	20240530	144000	189205820	5040	5040	5040	5040	0
332	20240530	143900	189205820	5040	5040	5040	5040	0
333	20240530	143800	189205820	5040	5040	5040	5040	0
334	20240530	143700	189205820	5040	5030	5040	5030	60
335	20240530	143600	188903820	5040	5040	5040	5040	0
336	20240530	143500	188903820	5040	5040	5040	5040	0
337	20240530	143400	188903820	5040	5040	5040	5040	0
338	20240530	143300	188903820	5040	5040	5040	5040	0
339	20240530	143200	188903820	5040	5040	5040	5040	25
340	20240530	143100	188777820	5040	5030	5040	5030	181
341	20240530	143000	187867140	5040	5040	5040	5040	0
342	20240530	142900	187867140	5040	5040	5040	5040	0
343	20240530	142800	187867140	5040	5040	5040	5040	0
344	20240530	142700	187867140	5040	5040	5040	5040	0
345	20240530	142600	187867140	5040	5040	5040	5040	0
346	20240530	142500	187867140	5040	5040	5040	5040	25
347	20240530	142400	187741140	5040	5040	5040	5040	0
348	20240530	142300	187741140	5040	5040	5040	5040	1
349	20240530	142200	187736100	5020	5020	5020	5020	0
350	20240530	142100	187736100	5020	5020	5020	5020	0
351	20240530	142000	187736100	5020	5020	5030	5020	35
352	20240530	141900	187560370	5020	5030	5030	5020	120
353	20240530	141800	186956810	5030	5030	5030	5030	0
354	20240530	141700	186956810	5030	5030	5030	5030	0
355	20240530	141600	186956810	5030	5030	5030	5030	0
356	20240530	141500	186956810	5030	5030	5030	5030	54
357	20240530	141400	186685190	5020	5020	5020	5020	10
358	20240530	141300	186634990	5030	5030	5030	5030	0
359	20240530	141200	186634990	5030	5030	5030	5030	0
360	20240530	141100	186634990	5030	5030	5030	5030	0
361	20240530	141000	186634990	5030	5030	5030	5030	0
362	20240530	140900	186634990	5030	5030	5030	5030	1
363	20240530	140800	186629960	5030	5030	5030	5030	1
364	20240530	140700	186624930	5040	5040	5040	5040	0
365	20240530	140600	186624930	5040	5040	5040	5040	0
366	20240530	140500	186624930	5040	5040	5040	5040	0
367	20240530	140400	186624930	5040	5040	5040	5040	0
368	20240530	140300	186624930	5040	5040	5040	5040	0
369	20240530	140200	186624930	5040	5040	5040	5040	0
370	20240530	140100	186624930	5040	5040	5040	5040	0
371	20240530	140000	186624930	5040	5040	5040	5040	0
372	20240530	135900	186624930	5040	5040	5040	5040	0
373	20240530	135800	186624930	5040	5040	5040	5040	10
374	20240530	135700	186574530	5040	5040	5040	5040	1
375	20240530	135600	186569490	5040	5040	5040	5040	0
376	20240530	135500	186569490	5040	5040	5040	5040	0
377	20240530	135400	186569490	5040	5040	5040	5040	1
378	20240530	135300	186564450	5030	5030	5030	5030	0
379	20240530	135200	186564450	5030	5030	5030	5030	0
380	20240530	135100	186564450	5030	5030	5030	5030	1051
381	20240530	135000	181277920	5030	5030	5030	5030	149
382	20240530	134900	180528450	5040	5040	5040	5040	64
383	20240530	134800	180205890	5040	5040	5040	5040	0
384	20240530	134700	180205890	5040	5040	5040	5040	0
385	20240530	134600	180205890	5040	5040	5040	5040	0
386	20240530	134500	180205890	5040	5040	5040	5040	0
387	20240530	134400	180205890	5040	5040	5040	5040	0
388	20240530	134300	180205890	5040	5040	5040	5040	0
389	20240530	134200	180205890	5040	5040	5040	5040	0
390	20240530	134100	180205890	5040	5040	5040	5040	100
391	20240530	134000	179701890	5050	5050	5050	5050	0
392	20240530	133900	179701890	5050	5050	5050	5050	0
393	20240530	133800	179701890	5050	5050	5050	5050	200
394	20240530	133700	178691890	5050	5050	5050	5050	0
395	20240530	133600	178691890	5050	5050	5050	5050	0
396	20240530	133500	178691890	5050	5050	5050	5050	0
397	20240530	133400	178691890	5050	5050	5050	5050	2072
398	20240530	133300	168228290	5050	5050	5050	5050	538
399	20240530	133200	165511390	5060	5060	5060	5060	0
400	20240530	133100	165511390	5060	5060	5060	5060	0
401	20240530	133000	165511390	5060	5060	5060	5060	0
402	20240530	132900	165511390	5060	5060	5060	5060	0
403	20240530	132800	165511390	5060	5060	5060	5060	0
404	20240530	132700	165511390	5060	5060	5060	5060	0
405	20240530	132600	165511390	5060	5060	5060	5060	14
406	20240530	132500	165440550	5060	5060	5060	5060	0
407	20240530	132400	165440550	5060	5060	5060	5060	0
408	20240530	132300	165440550	5060	5060	5060	5060	351
409	20240530	132200	163664490	5060	5060	5060	5060	1
410	20240530	132100	163659430	5060	5060	5060	5060	0
411	20240530	132000	163659430	5060	5060	5060	5060	0
412	20240530	131900	163659430	5060	5080	5080	5060	23
413	20240530	131800	163542990	5060	5060	5060	5060	476
414	20240530	131700	161134430	5060	5080	5080	5060	875
415	20240530	131600	156700490	5110	5110	5110	5110	0
416	20240530	131500	156700490	5110	5110	5110	5110	0
417	20240530	131400	156700490	5110	5110	5110	5110	0
418	20240530	131300	156700490	5110	5110	5110	5110	0
419	20240530	131200	156700490	5110	5110	5110	5110	0
420	20240530	131100	156700490	5110	5110	5110	5110	0
421	20240530	131000	156700490	5110	5110	5110	5110	0
422	20240530	130900	156700490	5110	5110	5110	5110	0
423	20240530	130800	156700490	5110	5110	5110	5110	0
424	20240530	130700	156700490	5110	5110	5110	5110	0
425	20240530	130600	156700490	5110	5110	5110	5110	0
426	20240530	130500	156700490	5110	5110	5110	5110	200
427	20240530	130400	155678490	5110	5110	5110	5110	170
428	20240530	130300	154809790	5110	5110	5110	5110	0
429	20240530	130200	154809790	5110	5110	5110	5110	0
430	20240530	130100	154809790	5110	5080	5110	5070	66
431	20240530	130000	154475040	5080	5080	5080	5080	11
432	20240530	125900	154419160	5110	5110	5110	5110	0
433	20240530	125800	154419160	5110	5110	5110	5110	57
434	20240530	125700	154127890	5110	5110	5110	5110	0
435	20240530	125600	154127890	5110	5110	5110	5110	0
436	20240530	125500	154127890	5110	5110	5110	5110	56
437	20240530	125400	153841730	5070	5080	5080	5070	96
438	20240530	125300	153354450	5080	5110	5110	5080	58
439	20240530	125200	153058100	5120	5120	5120	5120	0
440	20240530	125100	153058100	5120	5120	5120	5120	0
441	20240530	125000	153058100	5120	5120	5120	5120	157
442	20240530	124900	152254260	5120	5120	5120	5120	2
443	20240530	124800	152244020	5120	5120	5120	5120	56
444	20240530	124700	151957300	5080	5100	5100	5080	20
445	20240530	124600	151855530	5120	5120	5120	5120	0
446	20240530	124500	151855530	5120	5120	5120	5120	57
447	20240530	124400	151563690	5120	5120	5120	5120	0
448	20240530	124300	151563690	5120	5120	5120	5120	57
449	20240530	124200	151271850	5120	5120	5120	5120	0
450	20240530	124100	151271850	5120	5120	5120	5120	57
451	20240530	124000	150980010	5120	5120	5120	5120	0
452	20240530	123900	150980010	5120	5120	5120	5120	0
453	20240530	123800	150980010	5120	5120	5120	5120	57
454	20240530	123700	150688170	5120	5120	5120	5120	0
455	20240530	123600	150688170	5120	5120	5120	5120	57
456	20240530	123500	150396330	5120	5120	5120	5120	19
457	20240530	123400	150299050	5120	5120	5120	5120	0
458	20240530	123300	150299050	5120	5120	5120	5120	56
459	20240530	123200	150012330	5090	5090	5090	5090	0
460	20240530	123100	150012330	5090	5110	5110	5090	59
461	20240530	123000	149710880	5090	5090	5090	5090	1
462	20240530	122900	149705790	5110	5110	5110	5110	57
463	20240530	122800	149414520	5110	5110	5110	5110	0
464	20240530	122700	149414520	5110	5110	5110	5110	0
465	20240530	122600	149414520	5110	5110	5110	5110	57
466	20240530	122500	149123250	5110	5110	5110	5110	0
467	20240530	122400	149123250	5110	5110	5110	5110	60
468	20240530	122300	148816650	5110	5110	5110	5110	0
469	20240530	122200	148816650	5110	5110	5110	5110	0
470	20240530	122100	148816650	5110	5110	5110	5110	87
471	20240530	122000	148372080	5110	5110	5110	5110	88
472	20240530	121900	147922400	5110	5110	5110	5110	56
473	20240530	121800	147636240	5110	5110	5110	5110	0
474	20240530	121700	147636240	5110	5110	5110	5110	57
475	20240530	121600	147344970	5110	5110	5110	5110	0
476	20240530	121500	147344970	5110	5110	5110	5110	0
477	20240530	121400	147344970	5110	5110	5110	5110	57
478	20240530	121300	147053700	5110	5110	5110	5110	0
479	20240530	121200	147053700	5110	5110	5110	5110	57
480	20240530	121100	146762430	5110	5110	5110	5110	73
481	20240530	121000	146389400	5110	5110	5110	5110	0
482	20240530	120900	146389400	5110	5100	5110	5100	175
483	20240530	120800	145496330	5110	5110	5110	5110	0
484	20240530	120700	145496330	5110	5110	5110	5110	57
485	20240530	120600	145205060	5110	5110	5110	5110	15
486	20240530	120500	145128410	5110	5110	5110	5110	56
487	20240530	120400	144842250	5100	5100	5100	5100	82
488	20240530	120300	144424050	5110	5110	5110	5110	0
489	20240530	120200	144424050	5110	5110	5110	5110	57
490	20240530	120100	144132780	5110	5100	5110	5100	129
491	20240530	120000	143474770	5100	5100	5100	5100	57
492	20240530	115900	143184070	5100	5100	5100	5100	0
493	20240530	115800	143184070	5100	5100	5100	5100	0
494	20240530	115700	143184070	5100	5100	5100	5100	57
495	20240530	115600	142893370	5100	5100	5100	5100	0
496	20240530	115500	142893370	5100	5100	5100	5100	57
497	20240530	115400	142602670	5100	5100	5100	5100	0
498	20240530	115300	142602670	5100	5100	5100	5100	57
499	20240530	115200	142311970	5100	5100	5100	5100	0
500	20240530	115100	142311970	5100	5100	5100	5100	10
501	20240530	115000	142260970	5100	5100	5100	5100	57
502	20240530	114900	141970270	5100	5100	5100	5100	0
503	20240530	114800	141970270	5100	5100	5100	5100	56
504	20240530	114700	141684670	5120	5120	5120	5120	0
505	20240530	114600	141684670	5120	5120	5120	5120	1
506	20240530	114500	141679550	5110	5110	5110	5110	57
507	20240530	114400	141388280	5070	5080	5080	5070	909
508	20240530	114300	136778530	5120	5080	5120	5080	473
509	20240530	114200	134373410	5080	5080	5080	5080	0
510	20240530	114100	134373410	5080	5120	5120	5080	67
511	20240530	114000	134030680	5120	5120	5120	5120	1
512	20240530	113900	134025560	5120	5120	5120	5120	0
513	20240530	113800	134025560	5120	5120	5120	5120	57
514	20240530	113700	133733720	5120	5120	5120	5120	0
515	20240530	113600	133733720	5120	5120	5120	5120	57
516	20240530	113500	133441880	5120	5120	5120	5120	0
517	20240530	113400	133441880	5120	5120	5120	5120	1
518	20240530	113300	133436760	5120	5120	5120	5120	56
519	20240530	113200	133150040	5070	5100	5100	5070	1148
520	20240530	113100	127317500	5120	5120	5120	5120	59
521	20240530	113000	127015420	5120	5120	5120	5120	200
522	20240530	112900	125991420	5120	5120	5120	5120	57
523	20240530	112800	125699580	5100	5110	5110	5090	270
524	20240530	112700	124320670	5130	5120	5130	5120	142
525	20240530	112600	123593570	5120	5120	5130	5120	552
526	20240530	112500	120766760	5120	5120	5120	5120	1
527	20240530	112400	120761640	5120	5120	5120	5120	213
528	20240530	112300	119671080	5110	5110	5110	5110	0
529	20240530	112200	119671080	5110	5110	5110	5110	578
530	20240530	112100	116717500	5110	5110	5110	5110	57
531	20240530	112000	116426230	5110	5110	5110	5110	0
532	20240530	111900	116426230	5110	5110	5110	5110	56
533	20240530	111800	116140070	5110	5110	5110	5110	0
534	20240530	111700	116140070	5110	5110	5110	5110	57
535	20240530	111600	115848800	5120	5120	5120	5120	0
536	20240530	111500	115848800	5120	5120	5120	5120	0
537	20240530	111400	115848800	5120	5120	5120	5120	57
538	20240530	111300	115556960	5120	5120	5120	5120	0
539	20240530	111200	115556960	5120	5120	5120	5120	57
540	20240530	111100	115265120	5100	5100	5100	5100	0
541	20240530	111000	115265120	5100	5100	5100	5100	97
542	20240530	110900	114770420	5100	5100	5100	5100	57
543	20240530	110800	114479720	5100	5100	5100	5100	0
544	20240530	110700	114479720	5100	5120	5120	5100	252
545	20240530	110600	113193300	5110	5110	5110	5110	0
546	20240530	110500	113193300	5110	5130	5130	5110	76
547	20240530	110400	112803820	5130	5100	5130	5100	9
548	20240530	110300	112757800	5130	5100	5130	5100	10
549	20240530	110200	112706670	5100	5100	5120	5100	63
550	20240530	110100	112384230	5120	5120	5120	5120	0
551	20240530	110000	112384230	5120	5100	5130	5100	59
552	20240530	105900	112081600	5130	5130	5130	5130	363
553	20240530	105800	110219410	5120	5120	5120	5120	616
554	20240530	105700	107065490	5120	5120	5120	5120	57
555	20240530	105600	106773650	5120	5110	5120	5100	41
556	20240530	105500	106564360	5110	5110	5110	5110	57
557	20240530	105400	106273090	5120	5120	5120	5120	10
558	20240530	105300	106221890	5120	5120	5120	5120	0
559	20240530	105200	106221890	5120	5100	5120	5090	811
560	20240530	105100	102089710	5110	5110	5110	5110	296
561	20240530	105000	100577150	5130	5130	5130	5130	56
562	20240530	104900	100289870	5130	5130	5130	5130	1
563	20240530	104800	100284740	5110	5130	5130	5110	515
564	20240530	104700	97651950	5130	5130	5130	5130	0
565	20240530	104600	97651950	5130	5130	5130	5130	2
566	20240530	104500	97641690	5140	5140	5140	5140	107
567	20240530	104400	97091710	5140	5140	5140	5140	366
568	20240530	104300	95210470	5140	5110	5140	5110	977
569	20240530	104200	90199850	5110	5110	5110	5110	0
570	20240530	104100	90199850	5110	5110	5110	5110	1
571	20240530	104000	90194740	5100	5100	5100	5100	56
572	20240530	103900	89909140	5100	5100	5100	5100	0
573	20240530	103800	89909140	5100	5100	5100	5100	57
574	20240530	103700	89618440	5100	5100	5100	5100	0
575	20240530	103600	89618440	5100	5100	5100	5100	56
576	20240530	103500	89332840	5100	5100	5100	5100	0
577	20240530	103400	89332840	5100	5100	5100	5100	0
578	20240530	103300	89332840	5100	5100	5100	5100	57
579	20240530	103200	89042140	5100	5100	5100	5100	0
580	20240530	103100	89042140	5100	5100	5100	5100	57
581	20240530	103000	88751440	5100	5100	5100	5100	0
582	20240530	102900	88751440	5100	5100	5100	5100	0
583	20240530	102800	88751440	5100	5100	5100	5100	57
584	20240530	102700	88460740	5100	5080	5100	5080	3
585	20240530	102600	88445460	5100	5100	5100	5100	57
586	20240530	102500	88154760	5100	5100	5100	5100	0
587	20240530	102400	88154760	5100	5100	5100	5100	67
588	20240530	102300	87813060	5090	5090	5090	5090	0
589	20240530	102200	87813060	5090	5090	5090	5090	0
590	20240530	102100	87813060	5090	5090	5090	5090	76
591	20240530	102000	87426220	5090	5090	5090	5090	0
592	20240530	101900	87426220	5090	5090	5090	5090	57
593	20240530	101800	87136090	5090	5090	5090	5090	0
594	20240530	101700	87136090	5090	5090	5090	5090	0
595	20240530	101600	87136090	5090	5090	5090	5090	57
596	20240530	101500	86845960	5090	5090	5090	5090	0
597	20240530	101400	86845960	5090	5090	5090	5090	57
598	20240530	101300	86555830	5090	5090	5090	5090	0
599	20240530	101200	86555830	5090	5090	5090	5090	57
600	20240530	101100	86265700	5080	5080	5080	5080	0
601	20240530	101000	86265700	5080	5080	5080	5080	66
602	20240530	100900	85930420	5070	5080	5110	5070	445
603	20240530	100800	83671080	5090	5110	5110	5090	34
604	20240530	100700	83497980	5080	5110	5110	5080	111
605	20240530	100600	82932350	5090	5100	5100	5090	13
606	20240530	100500	82866080	5100	5100	5100	5100	1
607	20240530	100400	82860980	5100	5100	5100	5090	162
608	20240530	100300	82035780	5100	5100	5100	5100	125
609	20240530	100200	81398280	5100	5090	5100	5090	147
610	20240530	100100	80649480	5100	5100	5100	5100	0
611	20240530	100000	80649480	5100	5100	5100	5100	57
612	20240530	095900	80358780	5100	5100	5100	5100	1
613	20240530	095800	80353680	5100	5100	5100	5100	13
614	20240530	095700	80287380	5110	5110	5110	5110	57
615	20240530	095600	79996110	5090	5110	5110	5090	263
616	20240530	095500	78654440	5110	5100	5110	5100	969
617	20240530	095400	73703270	5090	5090	5090	5090	5
618	20240530	095300	73677820	5100	5100	5110	5090	52
619	20240530	095200	73412660	5100	5090	5100	5090	654
620	20240530	095100	70079220	5100	5090	5100	5090	2116
621	20240530	095000	59308770	5090	5070	5090	5070	1290
622	20240530	094900	52754670	5070	5070	5080	5070	407
623	20240530	094800	50689400	5070	5070	5070	5070	1057
624	20240530	094700	45330410	5070	5070	5070	5070	0
625	20240530	094600	45330410	5070	5070	5070	5070	0
626	20240530	094500	45330410	5070	5060	5070	5060	257
627	20240530	094400	44029420	5070	5070	5070	5070	11
628	20240530	094300	43973650	5060	5060	5060	5060	57
629	20240530	094200	43685230	5050	5050	5050	5050	0
630	20240530	094100	43685230	5050	5030	5050	5030	441
631	20240530	094000	41461080	5050	5050	5050	5050	57
632	20240530	093900	41173230	5060	5060	5060	5060	4
633	20240530	093800	41152990	5060	5060	5060	5060	57
634	20240530	093700	40864570	5030	5030	5030	5030	1
635	20240530	093600	40859540	5060	5050	5060	5050	57
636	20240530	093500	40571680	5050	5050	5050	5050	0
637	20240530	093400	40571680	5050	5050	5050	5050	1
638	20240530	093300	40566630	5050	5050	5050	5050	59
639	20240530	093200	40268680	5020	5050	5050	5020	777
640	20240530	093100	36363160	5070	5070	5070	5070	57
641	20240530	093000	36074170	5060	5060	5060	5060	12
642	20240530	092900	36013450	5070	5070	5070	5070	36
643	20240530	092800	35830930	5070	5070	5070	5070	356
644	20240530	092700	34026010	5070	5070	5070	5070	200
645	20240530	092600	33012010	5080	5080	5080	5080	57
646	20240530	092500	32722450	5080	5060	5080	5060	1700
647	20240530	092400	24098670	5060	5060	5060	5060	57
648	20240530	092300	23810250	5060	5060	5060	5060	0
649	20240530	092200	23810250	5060	5060	5060	5060	98
650	20240530	092100	23314370	5070	5040	5070	5040	356
651	20240530	092000	21518450	5070	5070	5070	5070	10
652	20240530	091900	21467750	5070	5080	5080	5070	71
653	20240530	091800	21107210	5070	5070	5070	5070	200
654	20240530	091700	20093210	5070	5070	5070	5070	0
655	20240530	091600	20093210	5070	5070	5070	5070	57
656	20240530	091500	19804220	5070	5070	5070	5070	0
657	20240530	091400	19804220	5070	5070	5070	5070	57
658	20240530	091300	19515230	5070	5070	5070	5070	986
659	20240530	091200	14516210	5070	5060	5070	5060	256
660	20240530	091100	13218980	5050	5050	5050	5050	680
661	20240530	091000	9784980	5050	5050	5050	5050	1
662	20240530	090900	9779930	5050	5050	5050	5050	57
663	20240530	090800	9492080	5050	5050	5050	5050	0
664	20240530	090700	9492080	5050	5050	5050	5010	1170
665	20240530	090600	3619550	5020	5020	5020	5020	0
666	20240530	090500	3619550	5020	5030	5030	5020	5
667	20240530	090400	3594440	5050	5050	5050	5050	57
668	20240530	090300	3306590	5020	5040	5040	5010	156
669	20240530	090200	2524120	5050	5050	5050	5050	57
670	20240530	090100	2236270	5050	5050	5050	5050	0
671	20240530	090000	2236270	5050	5050	5050	5050	303