KissMeData/199730/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203800	60919670	9820	9820	9820	9820	212
3	20240530	203700	60919670	9820	9820	9820	9820	0
4	20240530	203600	60919670	9820	9820	9820	9820	0
5	20240530	203500	60919670	9820	9820	9820	9820	0
6	20240530	203400	60919670	9820	9820	9820	9820	0
7	20240530	203300	60919670	9820	9820	9820	9820	0
8	20240530	203200	60919670	9820	9820	9820	9820	0
9	20240530	203100	60919670	9820	9820	9820	9820	0
10	20240530	203000	60919670	9820	9820	9820	9820	0
11	20240530	202900	60919670	9820	9820	9820	9820	0
12	20240530	202800	60919670	9820	9820	9820	9820	0
13	20240530	202700	60919670	9820	9820	9820	9820	0
14	20240530	202600	60919670	9820	9820	9820	9820	0
15	20240530	202500	60919670	9820	9820	9820	9820	0
16	20240530	202400	60919670	9820	9820	9820	9820	0
17	20240530	202300	60919670	9820	9820	9820	9820	0
18	20240530	202200	60919670	9820	9820	9820	9820	0
19	20240530	202100	60919670	9820	9820	9820	9820	0
20	20240530	202000	60919670	9820	9820	9820	9820	0
21	20240530	201900	60919670	9820	9820	9820	9820	0
22	20240530	201800	60919670	9820	9820	9820	9820	0
23	20240530	201700	60919670	9820	9820	9820	9820	0
24	20240530	201600	60919670	9820	9820	9820	9820	0
25	20240530	201500	60919670	9820	9820	9820	9820	0
26	20240530	201400	60919670	9820	9820	9820	9820	0
27	20240530	201300	60919670	9820	9820	9820	9820	0
28	20240530	201200	60919670	9820	9820	9820	9820	0
29	20240530	201100	60919670	9820	9820	9820	9820	0
30	20240530	201000	60919670	9820	9820	9820	9820	0
31	20240530	200900	60919670	9820	9820	9820	9820	0
32	20240530	200800	60919670	9820	9820	9820	9820	212
33	20240530	200700	60919670	9820	9820	9820	9820	0
34	20240530	200600	60919670	9820	9820	9820	9820	0
35	20240530	200500	60919670	9820	9820	9820	9820	0
36	20240530	200400	60919670	9820	9820	9820	9820	0
37	20240530	200300	60919670	9820	9820	9820	9820	0
38	20240530	200200	60919670	9820	9820	9820	9820	0
39	20240530	200100	60919670	9820	9820	9820	9820	0
40	20240530	200000	60919670	9820	9820	9820	9820	0
41	20240530	195900	60919670	9820	9820	9820	9820	0
42	20240530	195800	60919670	9820	9820	9820	9820	0
43	20240530	195700	60919670	9820	9820	9820	9820	0
44	20240530	195600	60919670	9820	9820	9820	9820	0
45	20240530	195500	60919670	9820	9820	9820	9820	0
46	20240530	195400	60919670	9820	9820	9820	9820	0
47	20240530	195300	60919670	9820	9820	9820	9820	0
48	20240530	195200	60919670	9820	9820	9820	9820	0
49	20240530	195100	60919670	9820	9820	9820	9820	0
50	20240530	195000	60919670	9820	9820	9820	9820	0
51	20240530	194900	60919670	9820	9820	9820	9820	0
52	20240530	194800	60919670	9820	9820	9820	9820	0
53	20240530	194700	60919670	9820	9820	9820	9820	0
54	20240530	194600	60919670	9820	9820	9820	9820	0
55	20240530	194500	60919670	9820	9820	9820	9820	0
56	20240530	194400	60919670	9820	9820	9820	9820	0
57	20240530	194300	60919670	9820	9820	9820	9820	0
58	20240530	194200	60919670	9820	9820	9820	9820	0
59	20240530	194100	60919670	9820	9820	9820	9820	0
60	20240530	194000	60919670	9820	9820	9820	9820	0
61	20240530	193900	60919670	9820	9820	9820	9820	0
62	20240530	193800	60919670	9820	9820	9820	9820	212
63	20240530	193700	60919670	9820	9820	9820	9820	0
64	20240530	193600	60919670	9820	9820	9820	9820	0
65	20240530	193500	60919670	9820	9820	9820	9820	0
66	20240530	193400	60919670	9820	9820	9820	9820	0
67	20240530	193300	60919670	9820	9820	9820	9820	0
68	20240530	193200	60919670	9820	9820	9820	9820	0
69	20240530	193100	60919670	9820	9820	9820	9820	0
70	20240530	193000	60919670	9820	9820	9820	9820	0
71	20240530	192900	60919670	9820	9820	9820	9820	0
72	20240530	192800	60919670	9820	9820	9820	9820	0
73	20240530	192700	60919670	9820	9820	9820	9820	0
74	20240530	192600	60919670	9820	9820	9820	9820	0
75	20240530	192500	60919670	9820	9820	9820	9820	0
76	20240530	192400	60919670	9820	9820	9820	9820	0
77	20240530	192300	60919670	9820	9820	9820	9820	0
78	20240530	192200	60919670	9820	9820	9820	9820	0
79	20240530	192100	60919670	9820	9820	9820	9820	0
80	20240530	192000	60919670	9820	9820	9820	9820	0
81	20240530	191900	60919670	9820	9820	9820	9820	0
82	20240530	191800	60919670	9820	9820	9820	9820	0
83	20240530	191700	60919670	9820	9820	9820	9820	0
84	20240530	191600	60919670	9820	9820	9820	9820	0
85	20240530	191500	60919670	9820	9820	9820	9820	0
86	20240530	191400	60919670	9820	9820	9820	9820	0
87	20240530	191300	60919670	9820	9820	9820	9820	0
88	20240530	191200	60919670	9820	9820	9820	9820	0
89	20240530	191100	60919670	9820	9820	9820	9820	0
90	20240530	191000	60919670	9820	9820	9820	9820	0
91	20240530	190900	60919670	9820	9820	9820	9820	0
92	20240530	190800	60919670	9820	9820	9820	9820	212
93	20240530	190700	60919670	9820	9820	9820	9820	0
94	20240530	190600	60919670	9820	9820	9820	9820	0
95	20240530	190500	60919670	9820	9820	9820	9820	0
96	20240530	190400	60919670	9820	9820	9820	9820	0
97	20240530	190300	60919670	9820	9820	9820	9820	0
98	20240530	190200	60919670	9820	9820	9820	9820	0
99	20240530	190100	60919670	9820	9820	9820	9820	0
100	20240530	190000	60919670	9820	9820	9820	9820	0
101	20240530	185900	60919670	9820	9820	9820	9820	0
102	20240530	185800	60919670	9820	9820	9820	9820	0
103	20240530	185700	60919670	9820	9820	9820	9820	0
104	20240530	185600	60919670	9820	9820	9820	9820	0
105	20240530	185500	60919670	9820	9820	9820	9820	0
106	20240530	185400	60919670	9820	9820	9820	9820	0
107	20240530	185300	60919670	9820	9820	9820	9820	0
108	20240530	185200	60919670	9820	9820	9820	9820	0
109	20240530	185100	60919670	9820	9820	9820	9820	0
110	20240530	185000	60919670	9820	9820	9820	9820	0
111	20240530	184900	60919670	9820	9820	9820	9820	0
112	20240530	184800	60919670	9820	9820	9820	9820	0
113	20240530	184700	60919670	9820	9820	9820	9820	0
114	20240530	184600	60919670	9820	9820	9820	9820	0
115	20240530	184500	60919670	9820	9820	9820	9820	0
116	20240530	184400	60919670	9820	9820	9820	9820	0
117	20240530	184300	60919670	9820	9820	9820	9820	0
118	20240530	184200	60919670	9820	9820	9820	9820	0
119	20240530	184100	60919670	9820	9820	9820	9820	0
120	20240530	184000	60919670	9820	9820	9820	9820	0
121	20240530	183900	60919670	9820	9820	9820	9820	0
122	20240530	183800	60919670	9820	9820	9820	9820	212
123	20240530	183700	60919670	9820	9820	9820	9820	0
124	20240530	183600	60919670	9820	9820	9820	9820	0
125	20240530	183500	60919670	9820	9820	9820	9820	0
126	20240530	183400	60919670	9820	9820	9820	9820	0
127	20240530	183300	60919670	9820	9820	9820	9820	0
128	20240530	183200	60919670	9820	9820	9820	9820	0
129	20240530	183100	60919670	9820	9820	9820	9820	0
130	20240530	183000	60919670	9820	9820	9820	9820	0
131	20240530	182900	60919670	9820	9820	9820	9820	0
132	20240530	182800	60919670	9820	9820	9820	9820	0
133	20240530	182700	60919670	9820	9820	9820	9820	0
134	20240530	182600	60919670	9820	9820	9820	9820	0
135	20240530	182500	60919670	9820	9820	9820	9820	0
136	20240530	182400	60919670	9820	9820	9820	9820	0
137	20240530	182300	60919670	9820	9820	9820	9820	0
138	20240530	182200	60919670	9820	9820	9820	9820	0
139	20240530	182100	60919670	9820	9820	9820	9820	0
140	20240530	182000	60919670	9820	9820	9820	9820	0
141	20240530	181900	60919670	9820	9820	9820	9820	0
142	20240530	181800	60919670	9820	9820	9820	9820	0
143	20240530	181700	60919670	9820	9820	9820	9820	0
144	20240530	181600	60919670	9820	9820	9820	9820	0
145	20240530	181500	60919670	9820	9820	9820	9820	0
146	20240530	181400	60919670	9820	9820	9820	9820	0
147	20240530	181300	60919670	9820	9820	9820	9820	0
148	20240530	181200	60919670	9820	9820	9820	9820	0
149	20240530	181100	60919670	9820	9820	9820	9820	0
150	20240530	181000	60919670	9820	9820	9820	9820	0
151	20240530	180900	60919670	9820	9820	9820	9820	0
152	20240530	180800	60919670	9820	9820	9820	9820	212
153	20240530	180700	60919670	9820	9820	9820	9820	0
154	20240530	180600	60919670	9820	9820	9820	9820	0
155	20240530	180500	60919670	9820	9820	9820	9820	0
156	20240530	180400	60919670	9820	9820	9820	9820	0
157	20240530	180300	60919670	9820	9820	9820	9820	0
158	20240530	180200	60919670	9820	9820	9820	9820	0
159	20240530	180100	60919670	9820	9820	9820	9820	0
160	20240530	180000	60919670	9820	9820	9820	9820	0
161	20240530	175900	60919670	9820	9820	9820	9820	0
162	20240530	175800	60919670	9820	9820	9820	9820	0
163	20240530	175700	60919670	9820	9820	9820	9820	0
164	20240530	175600	60919670	9820	9820	9820	9820	0
165	20240530	175500	60919670	9820	9820	9820	9820	0
166	20240530	175400	60919670	9820	9820	9820	9820	0
167	20240530	175300	60919670	9820	9820	9820	9820	0
168	20240530	175200	60919670	9820	9820	9820	9820	0
169	20240530	175100	60919670	9820	9820	9820	9820	0
170	20240530	175000	60919670	9820	9820	9820	9820	0
171	20240530	174900	60919670	9820	9820	9820	9820	0
172	20240530	174800	60919670	9820	9820	9820	9820	0
173	20240530	174700	60919670	9820	9820	9820	9820	0
174	20240530	174600	60919670	9820	9820	9820	9820	0
175	20240530	174500	60919670	9820	9820	9820	9820	0
176	20240530	174400	60919670	9820	9820	9820	9820	0
177	20240530	174300	60919670	9820	9820	9820	9820	0
178	20240530	174200	60919670	9820	9820	9820	9820	0
179	20240530	174100	60919670	9820	9820	9820	9820	0
180	20240530	174000	60919670	9820	9820	9820	9820	0
181	20240530	173900	60919670	9820	9820	9820	9820	0
182	20240530	173800	60919670	9820	9820	9820	9820	212
183	20240530	173700	60919670	9820	9820	9820	9820	0
184	20240530	173600	60919670	9820	9820	9820	9820	0
185	20240530	173500	60919670	9820	9820	9820	9820	0
186	20240530	173400	60919670	9820	9820	9820	9820	0
187	20240530	173300	60919670	9820	9820	9820	9820	0
188	20240530	173200	60919670	9820	9820	9820	9820	0
189	20240530	173100	60919670	9820	9820	9820	9820	0
190	20240530	173000	60919670	9820	9820	9820	9820	0
191	20240530	172900	60919670	9820	9820	9820	9820	0
192	20240530	172800	60919670	9820	9820	9820	9820	0
193	20240530	172700	60919670	9820	9820	9820	9820	0
194	20240530	172600	60919670	9820	9820	9820	9820	0
195	20240530	172500	60919670	9820	9820	9820	9820	0
196	20240530	172400	60919670	9820	9820	9820	9820	0
197	20240530	172300	60919670	9820	9820	9820	9820	0
198	20240530	172200	60919670	9820	9820	9820	9820	0
199	20240530	172100	60919670	9820	9820	9820	9820	0
200	20240530	172000	60919670	9820	9820	9820	9820	0
201	20240530	171900	60919670	9820	9820	9820	9820	0
202	20240530	171800	60919670	9820	9820	9820	9820	0
203	20240530	171700	60919670	9820	9820	9820	9820	0
204	20240530	171600	60919670	9820	9820	9820	9820	0
205	20240530	171500	60919670	9820	9820	9820	9820	0
206	20240530	171400	60919670	9820	9820	9820	9820	0
207	20240530	171300	60919670	9820	9820	9820	9820	0
208	20240530	171200	60919670	9820	9820	9820	9820	0
209	20240530	171100	60919670	9820	9820	9820	9820	0
210	20240530	171000	60919670	9820	9820	9820	9820	0
211	20240530	170900	60919670	9820	9820	9820	9820	0
212	20240530	170800	60919670	9820	9820	9820	9820	212
213	20240530	170700	60919670	9820	9820	9820	9820	0
214	20240530	170600	60919670	9820	9820	9820	9820	0
215	20240530	170500	60919670	9820	9820	9820	9820	0
216	20240530	170400	60919670	9820	9820	9820	9820	0
217	20240530	170300	60919670	9820	9820	9820	9820	0
218	20240530	170200	60919670	9820	9820	9820	9820	0
219	20240530	170100	60919670	9820	9820	9820	9820	0
220	20240530	170000	60919670	9820	9820	9820	9820	0
221	20240530	165900	60919670	9820	9820	9820	9820	0
222	20240530	165800	60919670	9820	9820	9820	9820	0
223	20240530	165700	60919670	9820	9820	9820	9820	0
224	20240530	165600	60919670	9820	9820	9820	9820	0
225	20240530	165500	60919670	9820	9820	9820	9820	0
226	20240530	165400	60919670	9820	9820	9820	9820	0
227	20240530	165300	60919670	9820	9820	9820	9820	0
228	20240530	165200	60919670	9820	9820	9820	9820	0
229	20240530	165100	60919670	9820	9820	9820	9820	0
230	20240530	165000	60919670	9820	9820	9820	9820	0
231	20240530	164900	60919670	9820	9820	9820	9820	0
232	20240530	164800	60919670	9820	9820	9820	9820	0
233	20240530	164700	60919670	9820	9820	9820	9820	0
234	20240530	164600	60919670	9820	9820	9820	9820	0
235	20240530	164500	60919670	9820	9820	9820	9820	0
236	20240530	164400	60919670	9820	9820	9820	9820	0
237	20240530	164300	60919670	9820	9820	9820	9820	0
238	20240530	164200	60919670	9820	9820	9820	9820	0
239	20240530	164100	60919670	9820	9820	9820	9820	0
240	20240530	164000	60919670	9820	9820	9820	9820	0
241	20240530	163900	60919670	9820	9820	9820	9820	0
242	20240530	163800	60919670	9820	9820	9820	9820	212
243	20240530	163700	60919670	9820	9820	9820	9820	0
244	20240530	163600	60919670	9820	9820	9820	9820	0
245	20240530	163500	60919670	9820	9820	9820	9820	0
246	20240530	163400	60919670	9820	9820	9820	9820	0
247	20240530	163300	60919670	9820	9820	9820	9820	0
248	20240530	163200	60919670	9820	9820	9820	9820	0
249	20240530	163100	60919670	9820	9820	9820	9820	0
250	20240530	163000	60919670	9820	9820	9820	9820	0
251	20240530	162900	60919670	9820	9820	9820	9820	0
252	20240530	162800	60919670	9820	9820	9820	9820	0
253	20240530	162700	60919670	9820	9820	9820	9820	0
254	20240530	162600	60919670	9820	9820	9820	9820	0
255	20240530	162500	60919670	9820	9820	9820	9820	0
256	20240530	162400	60919670	9820	9820	9820	9820	0
257	20240530	162300	60919670	9820	9820	9820	9820	0
258	20240530	162200	60919670	9820	9820	9820	9820	0
259	20240530	162100	60919670	9820	9820	9820	9820	0
260	20240530	162000	60919670	9820	9820	9820	9820	0
261	20240530	161900	60919670	9820	9820	9820	9820	0
262	20240530	161800	60919670	9820	9820	9820	9820	0
263	20240530	161700	60919670	9820	9820	9820	9820	0
264	20240530	161600	60919670	9820	9820	9820	9820	0
265	20240530	161500	60919670	9820	9820	9820	9820	0
266	20240530	161400	60919670	9820	9820	9820	9820	0
267	20240530	161300	60919670	9820	9820	9820	9820	0
268	20240530	161200	60919670	9820	9820	9820	9820	0
269	20240530	161100	60919670	9820	9820	9820	9820	0
270	20240530	161000	60919670	9820	9820	9820	9820	0
271	20240530	160900	60919670	9820	9820	9820	9820	0
272	20240530	160800	60919670	9820	9820	9820	9820	212
273	20240530	160700	60919670	9820	9820	9820	9820	0
274	20240530	160600	60919670	9820	9820	9820	9820	0
275	20240530	160500	60919670	9820	9820	9820	9820	0
276	20240530	160400	60919670	9820	9820	9820	9820	0
277	20240530	160300	60919670	9820	9820	9820	9820	0
278	20240530	160200	60919670	9820	9820	9820	9820	0
279	20240530	160100	60919670	9820	9820	9820	9820	0
280	20240530	160000	60919670	9820	9820	9820	9820	0
281	20240530	155900	60919670	9820	9820	9820	9820	0
282	20240530	155800	60919670	9820	9820	9820	9820	0
283	20240530	155700	60919670	9820	9820	9820	9820	0
284	20240530	155600	60919670	9820	9820	9820	9820	0
285	20240530	155500	60919670	9820	9820	9820	9820	0
286	20240530	155400	60919670	9820	9820	9820	9820	0
287	20240530	155300	60919670	9820	9820	9820	9820	0
288	20240530	155200	60919670	9820	9820	9820	9820	0
289	20240530	155100	60919670	9820	9820	9820	9820	0
290	20240530	155000	60919670	9820	9820	9820	9820	0
291	20240530	154900	60919670	9820	9820	9820	9820	0
292	20240530	154800	60919670	9820	9820	9820	9820	0
293	20240530	154700	60919670	9820	9820	9820	9820	0
294	20240530	154600	60919670	9820	9820	9820	9820	0
295	20240530	154500	60919670	9820	9820	9820	9820	0
296	20240530	154400	60919670	9820	9820	9820	9820	0
297	20240530	154300	60919670	9820	9820	9820	9820	0
298	20240530	154200	60919670	9820	9820	9820	9820	0
299	20240530	154100	60919670	9820	9820	9820	9820	0
300	20240530	154000	60919670	9820	9820	9820	9820	0
301	20240530	153900	60919670	9820	9820	9820	9820	0
302	20240530	153800	60919670	9820	9820	9820	9820	212
303	20240530	153700	60919670	9820	9820	9820	9820	0
304	20240530	153600	60919670	9820	9820	9820	9820	0
305	20240530	153500	60919670	9820	9820	9820	9820	0
306	20240530	153400	60919670	9820	9820	9820	9820	0
307	20240530	153300	60919670	9820	9820	9820	9820	0
308	20240530	153200	60919670	9820	9820	9820	9820	0
309	20240530	153100	60919670	9820	9820	9820	9820	0
310	20240530	153000	60919670	9820	9820	9820	9820	212
311	20240530	152900	58837830	9870	9870	9870	9870	0
312	20240530	152800	58837830	9870	9870	9870	9870	0
313	20240530	152700	58837830	9870	9870	9870	9870	0
314	20240530	152600	58837830	9870	9870	9870	9870	0
315	20240530	152500	58837830	9870	9870	9870	9870	0
316	20240530	152400	58837830	9870	9870	9870	9870	0
317	20240530	152300	58837830	9870	9870	9870	9870	0
318	20240530	152200	58837830	9870	9870	9870	9870	0
319	20240530	152100	58837830	9870	9870	9870	9870	0
320	20240530	152000	58837830	9870	9870	9870	9870	0
321	20240530	151900	58837830	9870	9870	9870	9870	10
322	20240530	151800	58739130	9870	9870	9870	9870	0
323	20240530	151700	58739130	9870	9870	9870	9870	0
324	20240530	151600	58739130	9870	9870	9870	9870	0
325	20240530	151500	58739130	9870	9860	9870	9820	38
326	20240530	151400	58365080	9860	9860	9860	9860	2
327	20240530	151300	58345360	9860	9860	9860	9860	0
328	20240530	151200	58345360	9860	9860	9860	9860	50
329	20240530	151100	57852360	9860	9860	9860	9860	0
330	20240530	151000	57852360	9860	9860	9860	9860	0
331	20240530	150900	57852360	9860	9860	9860	9860	0
332	20240530	150800	57852360	9860	9860	9860	9860	0
333	20240530	150700	57852360	9860	9860	9860	9860	0
334	20240530	150600	57852360	9860	9820	9860	9820	30
335	20240530	150500	57557440	9820	9820	9820	9820	0
336	20240530	150400	57557440	9820	9820	9820	9820	0
337	20240530	150300	57557440	9820	9830	9850	9820	130
338	20240530	150200	56280460	9850	9850	9850	9850	0
339	20240530	150100	56280460	9850	9850	9850	9850	0
340	20240530	150000	56280460	9850	9830	9850	9830	2
341	20240530	145900	56260780	9850	9850	9850	9850	0
342	20240530	145800	56260780	9850	9850	9850	9850	0
343	20240530	145700	56260780	9850	9850	9850	9850	10
344	20240530	145600	56162280	9850	9850	9850	9850	1
345	20240530	145500	56152430	9840	9840	9840	9840	7
346	20240530	145400	56083550	9840	9850	9850	9840	4
347	20240530	145300	56044180	9840	9840	9840	9840	14
348	20240530	145200	55906420	9840	9850	9850	9840	100
349	20240530	145100	54922320	9860	9860	9860	9860	0
350	20240530	145000	54922320	9860	9860	9860	9860	0
351	20240530	144900	54922320	9860	9850	9860	9850	11
352	20240530	144800	54813960	9850	9850	9850	9850	0
353	20240530	144700	54813960	9850	9850	9850	9850	0
354	20240530	144600	54813960	9850	9850	9850	9850	0
355	20240530	144500	54813960	9850	9850	9850	9850	0
356	20240530	144400	54813960	9850	9850	9850	9850	10
357	20240530	144300	54715460	9850	9850	9850	9850	0
358	20240530	144200	54715460	9850	9850	9850	9850	11
359	20240530	144100	54607110	9850	9850	9850	9850	0
360	20240530	144000	54607110	9850	9850	9850	9850	0
361	20240530	143900	54607110	9850	9850	9850	9850	12
362	20240530	143800	54488910	9860	9860	9860	9860	0
363	20240530	143700	54488910	9860	9860	9860	9860	0
364	20240530	143600	54488910	9860	9840	9860	9840	14
365	20240530	143500	54351130	9830	9830	9830	9830	0
366	20240530	143400	54351130	9830	9830	9830	9830	0
367	20240530	143300	54351130	9830	9830	9830	9830	68
368	20240530	143200	53682690	9830	9830	9830	9830	32
369	20240530	143100	53368130	9830	9830	9830	9830	0
370	20240530	143000	53368130	9830	9830	9830	9830	0
371	20240530	142900	53368130	9830	9830	9830	9830	0
372	20240530	142800	53368130	9830	9830	9830	9830	0
373	20240530	142700	53368130	9830	9830	9830	9830	0
374	20240530	142600	53368130	9830	9830	9830	9830	0
375	20240530	142500	53368130	9830	9830	9830	9830	0
376	20240530	142400	53368130	9830	9830	9830	9830	0
377	20240530	142300	53368130	9830	9830	9830	9830	100
378	20240530	142200	52385130	9830	9830	9830	9830	70
379	20240530	142100	51697030	9830	9830	9830	9830	1
380	20240530	142000	51687200	9830	9840	9840	9830	3
381	20240530	141900	51657700	9840	9840	9840	9840	8
382	20240530	141800	51578980	9840	9840	9840	9840	1
383	20240530	141700	51569140	9860	9850	9860	9850	11
384	20240530	141600	51460780	9850	9850	9850	9850	2
385	20240530	141500	51441080	9860	9860	9860	9860	0
386	20240530	141400	51441080	9860	9860	9860	9860	0
387	20240530	141300	51441080	9860	9860	9860	9860	0
388	20240530	141200	51441080	9860	9820	9860	9820	2
389	20240530	141100	51421400	9820	9820	9820	9820	2
390	20240530	141000	51401760	9800	9830	9830	9800	800
391	20240530	140900	43555960	9810	9870	9870	9810	1376
392	20240530	140800	30044440	9880	9880	9880	9880	5
393	20240530	140700	29995040	9880	9880	9880	9880	5
394	20240530	140600	29945640	9900	9900	9900	9900	0
395	20240530	140500	29945640	9900	9900	9900	9900	0
396	20240530	140400	29945640	9900	9900	9900	9900	0
397	20240530	140300	29945640	9900	9900	9900	9900	0
398	20240530	140200	29945640	9900	9900	9900	9900	0
399	20240530	140100	29945640	9900	9900	9900	9900	0
400	20240530	140000	29945640	9900	9900	9900	9900	0
401	20240530	135900	29945640	9900	9900	9900	9900	0
402	20240530	135800	29945640	9900	9900	9900	9900	32
403	20240530	135700	29628840	9900	9900	9900	9900	0
404	20240530	135600	29628840	9900	9900	9900	9900	0
405	20240530	135500	29628840	9900	9900	9900	9900	62
406	20240530	135400	29015040	9900	9900	9900	9900	1
407	20240530	135300	29005140	9860	9860	9860	9860	0
408	20240530	135200	29005140	9860	9860	9860	9860	20
409	20240530	135100	28807940	9900	9900	9900	9900	0
410	20240530	135000	28807940	9900	9900	9900	9900	0
411	20240530	134900	28807940	9900	9900	9900	9900	0
412	20240530	134800	28807940	9900	9900	9900	9900	0
413	20240530	134700	28807940	9900	9900	9900	9900	0
414	20240530	134600	28807940	9900	9900	9900	9900	1
415	20240530	134500	28798040	9900	9900	9900	9900	0
416	20240530	134400	28798040	9900	9900	9900	9900	0
417	20240530	134300	28798040	9900	9900	9900	9900	0
418	20240530	134200	28798040	9900	9900	9900	9900	0
419	20240530	134100	28798040	9900	9890	9900	9890	50
420	20240530	134000	28303050	9890	9880	9890	9880	47
421	20240530	133900	27838230	9880	9880	9880	9880	19
422	20240530	133800	27650510	9880	9880	9880	9880	0
423	20240530	133700	27650510	9880	9880	9880	9880	4
424	20240530	133600	27610990	9880	9880	9880	9880	0
425	20240530	133500	27610990	9880	9880	9880	9880	0
426	20240530	133400	27610990	9880	9880	9880	9880	0
427	20240530	133300	27610990	9880	9880	9880	9880	0
428	20240530	133200	27610990	9880	9880	9880	9880	0
429	20240530	133100	27610990	9880	9880	9880	9880	0
430	20240530	133000	27610990	9880	9880	9880	9880	0
431	20240530	132900	27610990	9880	9880	9880	9880	0
432	20240530	132800	27610990	9880	9880	9880	9880	0
433	20240530	132700	27610990	9880	9880	9880	9880	0
434	20240530	132600	27610990	9880	9880	9880	9880	0
435	20240530	132500	27610990	9880	9880	9880	9880	0
436	20240530	132400	27610990	9880	9880	9880	9880	0
437	20240530	132300	27610990	9880	9880	9880	9880	5
438	20240530	132200	27561590	9880	9880	9880	9880	0
439	20240530	132100	27561590	9880	9880	9880	9880	0
440	20240530	132000	27561590	9880	9880	9880	9880	1
441	20240530	131900	27551710	9910	9910	9910	9910	0
442	20240530	131800	27551710	9910	9910	9910	9910	0
443	20240530	131700	27551710	9910	9910	9910	9910	0
444	20240530	131600	27551710	9910	9910	9910	9910	0
445	20240530	131500	27551710	9910	9910	9910	9910	0
446	20240530	131400	27551710	9910	9910	9910	9910	0
447	20240530	131300	27551710	9910	9910	9910	9910	0
448	20240530	131200	27551710	9910	9900	9910	9900	7
449	20240530	131100	27482350	9910	9910	9910	9910	0
450	20240530	131000	27482350	9910	9910	9910	9910	0
451	20240530	130900	27482350	9910	9910	9910	9910	0
452	20240530	130800	27482350	9910	9910	9910	9910	0
453	20240530	130700	27482350	9910	9910	9910	9910	0
454	20240530	130600	27482350	9910	9860	9910	9860	3
455	20240530	130500	27452720	9850	9850	9850	9850	49
456	20240530	130400	26970070	9910	9910	9910	9910	0
457	20240530	130300	26970070	9910	9910	9910	9910	0
458	20240530	130200	26970070	9910	9910	9910	9910	0
459	20240530	130100	26970070	9910	9910	9910	9910	1
460	20240530	130000	26960160	9850	9850	9850	9850	0
461	20240530	125900	26960160	9850	9870	9870	9850	100
462	20240530	125800	25974510	9920	9920	9920	9920	0
463	20240530	125700	25974510	9920	9920	9920	9920	0
464	20240530	125600	25974510	9920	9920	9920	9920	0
465	20240530	125500	25974510	9920	9920	9920	9920	0
466	20240530	125400	25974510	9920	9920	9920	9920	0
467	20240530	125300	25974510	9920	9920	9920	9920	0
468	20240530	125200	25974510	9920	9920	9920	9920	0
469	20240530	125100	25974510	9920	9920	9920	9920	0
470	20240530	125000	25974510	9920	9920	9920	9920	26
471	20240530	124900	25716590	9930	9930	9930	9930	0
472	20240530	124800	25716590	9930	9930	9930	9930	0
473	20240530	124700	25716590	9930	9930	9930	9930	0
474	20240530	124600	25716590	9930	9930	9930	9930	0
475	20240530	124500	25716590	9930	9930	9930	9930	0
476	20240530	124400	25716590	9930	9930	9930	9930	0
477	20240530	124300	25716590	9930	9930	9930	9930	0
478	20240530	124200	25716590	9930	9930	9930	9930	0
479	20240530	124100	25716590	9930	9930	9930	9930	0
480	20240530	124000	25716590	9930	9930	9930	9930	0
481	20240530	123900	25716590	9930	9930	9930	9930	0
482	20240530	123800	25716590	9930	9930	9930	9930	0
483	20240530	123700	25716590	9930	9930	9930	9930	0
484	20240530	123600	25716590	9930	9930	9930	9930	0
485	20240530	123500	25716590	9930	9930	9930	9930	0
486	20240530	123400	25716590	9930	9930	9930	9930	0
487	20240530	123300	25716590	9930	9930	9930	9930	0
488	20240530	123200	25716590	9930	9930	9930	9930	0
489	20240530	123100	25716590	9930	9930	9930	9930	0
490	20240530	123000	25716590	9930	9930	9930	9930	0
491	20240530	122900	25716590	9930	9930	9930	9930	0
492	20240530	122800	25716590	9930	9930	9930	9930	0
493	20240530	122700	25716590	9930	9930	9930	9930	0
494	20240530	122600	25716590	9930	9930	9930	9930	0
495	20240530	122500	25716590	9930	9930	9930	9930	0
496	20240530	122400	25716590	9930	9930	9930	9930	0
497	20240530	122300	25716590	9930	9930	9930	9930	0
498	20240530	122200	25716590	9930	9930	9930	9930	0
499	20240530	122100	25716590	9930	9930	9930	9930	0
500	20240530	122000	25716590	9930	9930	9930	9930	0
501	20240530	121900	25716590	9930	9930	9930	9930	0
502	20240530	121800	25716590	9930	9930	9930	9930	0
503	20240530	121700	25716590	9930	9930	9930	9930	0
504	20240530	121600	25716590	9930	9930	9930	9930	0
505	20240530	121500	25716590	9930	9930	9930	9930	0
506	20240530	121400	25716590	9930	9930	9930	9930	0
507	20240530	121300	25716590	9930	9930	9930	9930	0
508	20240530	121200	25716590	9930	9930	9930	9930	0
509	20240530	121100	25716590	9930	9930	9930	9930	0
510	20240530	121000	25716590	9930	9930	9930	9930	0
511	20240530	120900	25716590	9930	9930	9930	9930	0
512	20240530	120800	25716590	9930	9930	9930	9930	0
513	20240530	120700	25716590	9930	9930	9930	9930	0
514	20240530	120600	25716590	9930	9930	9930	9930	0
515	20240530	120500	25716590	9930	9930	9930	9930	0
516	20240530	120400	25716590	9930	9930	9930	9930	0
517	20240530	120300	25716590	9930	9930	9930	9930	1
518	20240530	120200	25706660	9860	9880	9880	9860	171
519	20240530	120100	24019550	9900	9900	9900	9900	129
520	20240530	120000	22742450	9940	9940	9940	9940	0
521	20240530	115900	22742450	9940	9940	9940	9940	0
522	20240530	115800	22742450	9940	9940	9940	9940	0
523	20240530	115700	22742450	9940	9940	9940	9940	0
524	20240530	115600	22742450	9940	9940	9940	9940	0
525	20240530	115500	22742450	9940	9940	9940	9940	0
526	20240530	115400	22742450	9940	9940	9940	9940	0
527	20240530	115300	22742450	9940	9940	9940	9940	0
528	20240530	115200	22742450	9940	9940	9940	9940	0
529	20240530	115100	22742450	9940	9940	9940	9940	0
530	20240530	115000	22742450	9940	9940	9940	9940	0
531	20240530	114900	22742450	9940	9940	9940	9940	0
532	20240530	114800	22742450	9940	9940	9940	9940	0
533	20240530	114700	22742450	9940	9940	9940	9940	0
534	20240530	114600	22742450	9940	9940	9940	9940	0
535	20240530	114500	22742450	9940	9940	9940	9940	0
536	20240530	114400	22742450	9940	9930	9940	9930	50
537	20240530	114300	22245500	9930	9930	9930	9930	0
538	20240530	114200	22245500	9930	9930	9930	9930	0
539	20240530	114100	22245500	9930	9930	9930	9930	0
540	20240530	114000	22245500	9930	9930	9930	9930	7
541	20240530	113900	22175990	9940	9940	9940	9940	0
542	20240530	113800	22175990	9940	9940	9940	9940	0
543	20240530	113700	22175990	9940	9940	9940	9940	0
544	20240530	113600	22175990	9940	9940	9940	9940	0
545	20240530	113500	22175990	9940	9940	9940	9940	0
546	20240530	113400	22175990	9940	9940	9940	9940	0
547	20240530	113300	22175990	9940	9940	9940	9940	0
548	20240530	113200	22175990	9940	9940	9940	9940	0
549	20240530	113100	22175990	9940	9940	9940	9940	1
550	20240530	113000	22166050	9900	9900	9900	9900	0
551	20240530	112900	22166050	9900	9900	9900	9900	0
552	20240530	112800	22166050	9900	9900	9900	9900	1
553	20240530	112700	22156150	9940	9940	9940	9940	0
554	20240530	112600	22156150	9940	9940	9940	9940	0
555	20240530	112500	22156150	9940	9940	9940	9940	0
556	20240530	112400	22156150	9940	9940	9940	9940	0
557	20240530	112300	22156150	9940	9940	9940	9940	0
558	20240530	112200	22156150	9940	9940	9940	9940	0
559	20240530	112100	22156150	9940	9940	9940	9940	0
560	20240530	112000	22156150	9940	9940	9940	9940	0
561	20240530	111900	22156150	9940	9940	9940	9940	0
562	20240530	111800	22156150	9940	9940	9940	9940	0
563	20240530	111700	22156150	9940	9940	9940	9940	0
564	20240530	111600	22156150	9940	9940	9940	9940	0
565	20240530	111500	22156150	9940	9940	9940	9940	0
566	20240530	111400	22156150	9940	9940	9940	9940	0
567	20240530	111300	22156150	9940	9940	9940	9940	0
568	20240530	111200	22156150	9940	9940	9940	9940	0
569	20240530	111100	22156150	9940	9940	9940	9940	0
570	20240530	111000	22156150	9940	9940	9940	9940	0
571	20240530	110900	22156150	9940	9930	9940	9930	13
572	20240530	110800	22027030	9940	9940	9940	9940	0
573	20240530	110700	22027030	9940	9940	9940	9940	0
574	20240530	110600	22027030	9940	9940	9940	9940	0
575	20240530	110500	22027030	9940	9940	9940	9940	0
576	20240530	110400	22027030	9940	9940	9940	9940	0
577	20240530	110300	22027030	9940	9940	9940	9940	0
578	20240530	110200	22027030	9940	9940	9940	9940	0
579	20240530	110100	22027030	9940	9940	9940	9940	0
580	20240530	110000	22027030	9940	9940	9940	9940	0
581	20240530	105900	22027030	9940	9940	9940	9940	0
582	20240530	105800	22027030	9940	9940	9940	9940	0
583	20240530	105700	22027030	9940	9940	9940	9940	0
584	20240530	105600	22027030	9940	9900	9940	9900	23
585	20240530	105500	21799290	9880	9880	9880	9880	38
586	20240530	105400	21423850	9890	9890	9890	9890	52
587	20240530	105300	20909570	9900	9900	9900	9900	0
588	20240530	105200	20909570	9900	9900	9900	9900	0
589	20240530	105100	20909570	9900	9900	9900	9900	50
590	20240530	105000	20414570	9900	9900	9900	9900	0
591	20240530	104900	20414570	9900	9900	9900	9900	3
592	20240530	104800	20384870	9900	9920	9920	9900	29
593	20240530	104700	20097490	9920	9920	9920	9920	0
594	20240530	104600	20097490	9920	9920	9920	9920	0
595	20240530	104500	20097490	9920	9920	9920	9920	0
596	20240530	104400	20097490	9920	9920	9920	9920	10
597	20240530	104300	19998290	9940	9940	9940	9940	0
598	20240530	104200	19998290	9940	9940	9940	9940	0
599	20240530	104100	19998290	9940	9940	9940	9940	0
600	20240530	104000	19998290	9940	9940	9940	9940	0
601	20240530	103900	19998290	9940	9940	9940	9940	0
602	20240530	103800	19998290	9940	9940	9940	9940	0
603	20240530	103700	19998290	9940	9930	9940	9930	3
604	20240530	103600	19968490	9930	9930	9930	9930	1
605	20240530	103500	19958560	9920	9920	9920	9920	0
606	20240530	103400	19958560	9920	9920	9920	9920	5
607	20240530	103300	19908960	9920	9910	9920	9910	476
608	20240530	103200	15187110	9920	9920	9920	9920	0
609	20240530	103100	15187110	9920	9920	9920	9920	0
610	20240530	103000	15187110	9920	9920	9920	9920	0
611	20240530	102900	15187110	9920	9920	9920	9920	0
612	20240530	102800	15187110	9920	9920	9920	9920	0
613	20240530	102700	15187110	9920	9920	9920	9920	0
614	20240530	102600	15187110	9920	9920	9920	9920	0
615	20240530	102500	15187110	9920	9920	9920	9920	0
616	20240530	102400	15187110	9920	9920	9920	9920	0
617	20240530	102300	15187110	9920	9920	9920	9920	0
618	20240530	102200	15187110	9920	9920	9920	9920	0
619	20240530	102100	15187110	9920	9920	9920	9920	0
620	20240530	102000	15187110	9920	9920	9920	9920	0
621	20240530	101900	15187110	9920	9920	9920	9920	0
622	20240530	101800	15187110	9920	9920	9920	9920	0
623	20240530	101700	15187110	9920	9920	9920	9920	0
624	20240530	101600	15187110	9920	9920	9920	9920	0
625	20240530	101500	15187110	9920	9920	9920	9920	0
626	20240530	101400	15187110	9920	9870	9920	9870	300
627	20240530	101300	12221110	9920	9920	9920	9920	10
628	20240530	101200	12121910	9920	9920	9920	9920	0
629	20240530	101100	12121910	9920	9920	9920	9920	0
630	20240530	101000	12121910	9920	9920	9920	9920	100
631	20240530	100900	11129910	9920	9920	9920	9920	0
632	20240530	100800	11129910	9920	9920	9920	9920	0
633	20240530	100700	11129910	9920	9920	9920	9920	0
634	20240530	100600	11129910	9920	9880	9920	9880	127
635	20240530	100500	9870750	9880	9880	9880	9880	0
636	20240530	100400	9870750	9880	9880	9880	9880	0
637	20240530	100300	9870750	9880	9880	9880	9880	0
638	20240530	100200	9870750	9880	9880	9880	9880	0
639	20240530	100100	9870750	9880	9880	9880	9880	1
640	20240530	100000	9860870	9900	9900	9900	9900	0
641	20240530	095900	9860870	9900	9900	9900	9900	11
642	20240530	095800	9751970	9880	9880	9880	9880	32
643	20240530	095700	9435810	9880	9880	9880	9880	0
644	20240530	095600	9435810	9880	9880	9880	9880	0
645	20240530	095500	9435810	9880	9940	9940	9880	4
646	20240530	095400	9396110	9940	9940	9940	9940	0
647	20240530	095300	9396110	9940	9890	9940	9890	11
648	20240530	095200	9287270	9890	9890	9890	9890	0
649	20240530	095100	9287270	9890	9890	9890	9890	0
650	20240530	095000	9287270	9890	9890	9890	9890	1
651	20240530	094900	9277380	9890	9890	9890	9890	0
652	20240530	094800	9277380	9890	9890	9890	9890	0
653	20240530	094700	9277380	9890	9890	9890	9890	0
654	20240530	094600	9277380	9890	9890	9890	9890	41
655	20240530	094500	8871890	9890	9890	9890	9890	89
656	20240530	094400	7991680	9890	9890	9890	9890	11
657	20240530	094300	7882890	9950	9950	9950	9950	0
658	20240530	094200	7882890	9950	9950	9950	9950	0
659	20240530	094100	7882890	9950	9950	9950	9950	0
660	20240530	094000	7882890	9950	9950	9950	9950	1
661	20240530	093900	7872940	9890	9890	9890	9890	0
662	20240530	093800	7872940	9890	9890	9890	9890	1
663	20240530	093700	7863050	9960	9960	9960	9960	0
664	20240530	093600	7863050	9960	9960	9960	9960	6
665	20240530	093500	7803290	9960	9920	9960	9920	20
666	20240530	093400	7604850	9920	9920	9920	9920	154
667	20240530	093300	6077170	9890	9890	9890	9890	1
668	20240530	093200	6067280	9920	9920	9920	9920	0
669	20240530	093100	6067280	9920	9920	9920	9920	1
670	20240530	093000	6057360	9880	9880	9880	9880	0
671	20240530	092900	6057360	9880	9880	9880	9880	0
672	20240530	092800	6057360	9880	9880	9880	9880	0
673	20240530	092700	6057360	9880	9890	9890	9880	10
674	20240530	092600	5958480	9890	9890	9890	9890	0
675	20240530	092500	5958480	9890	9890	9890	9890	0
676	20240530	092400	5958480	9890	9890	9890	9890	0
677	20240530	092300	5958480	9890	9890	9890	9890	0
678	20240530	092200	5958480	9890	9890	9890	9890	0
679	20240530	092100	5958480	9890	9890	9890	9890	12
680	20240530	092000	5839800	9890	9890	9890	9890	0
681	20240530	091900	5839800	9890	9890	9890	9890	0
682	20240530	091800	5839800	9890	9890	9890	9890	0
683	20240530	091700	5839800	9890	9890	9890	9890	40
684	20240530	091600	5444200	9890	9890	9890	9890	1
685	20240530	091500	5434310	9920	9920	9920	9920	0
686	20240530	091400	5434310	9920	9920	9920	9920	0
687	20240530	091300	5434310	9920	9920	9920	9920	0
688	20240530	091200	5434310	9920	9920	9920	9920	1
689	20240530	091100	5424390	9890	9890	9890	9890	37
690	20240530	091000	5058460	9890	9890	9890	9890	1
691	20240530	090900	5048570	9900	9900	9900	9900	0
692	20240530	090800	5048570	9900	9900	9900	9900	0
693	20240530	090700	5048570	9900	9900	9900	9900	0
694	20240530	090600	5048570	9900	9900	9900	9900	0
695	20240530	090500	5048570	9900	9900	9900	9900	100
696	20240530	090400	4058570	9920	9920	9920	9920	0
697	20240530	090300	4058570	9920	9920	9920	9920	1
698	20240530	090200	4048650	9920	9910	9920	9910	2
699	20240530	090100	4028820	9890	9900	9900	9810	194
700	20240530	090000	2110700	9900	9900	9900	9900	113