KissMeData/308170/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211200	62261800	9150	9150	9150	9150	178
3	20240530	211100	62261800	9150	9150	9150	9150	0
4	20240530	211000	62261800	9150	9150	9150	9150	0
5	20240530	210900	62261800	9150	9150	9150	9150	0
6	20240530	210800	62261800	9150	9150	9150	9150	0
7	20240530	210700	62261800	9150	9150	9150	9150	0
8	20240530	210600	62261800	9150	9150	9150	9150	0
9	20240530	210500	62261800	9150	9150	9150	9150	0
10	20240530	210400	62261800	9150	9150	9150	9150	0
11	20240530	210300	62261800	9150	9150	9150	9150	0
12	20240530	210200	62261800	9150	9150	9150	9150	0
13	20240530	210100	62261800	9150	9150	9150	9150	0
14	20240530	210000	62261800	9150	9150	9150	9150	0
15	20240530	205900	62261800	9150	9150	9150	9150	0
16	20240530	205800	62261800	9150	9150	9150	9150	0
17	20240530	205700	62261800	9150	9150	9150	9150	0
18	20240530	205600	62261800	9150	9150	9150	9150	0
19	20240530	205500	62261800	9150	9150	9150	9150	0
20	20240530	205400	62261800	9150	9150	9150	9150	0
21	20240530	205300	62261800	9150	9150	9150	9150	0
22	20240530	205200	62261800	9150	9150	9150	9150	0
23	20240530	205100	62261800	9150	9150	9150	9150	0
24	20240530	205000	62261800	9150	9150	9150	9150	0
25	20240530	204900	62261800	9150	9150	9150	9150	0
26	20240530	204800	62261800	9150	9150	9150	9150	0
27	20240530	204700	62261800	9150	9150	9150	9150	0
28	20240530	204600	62261800	9150	9150	9150	9150	0
29	20240530	204500	62261800	9150	9150	9150	9150	0
30	20240530	204400	62261800	9150	9150	9150	9150	0
31	20240530	204300	62261800	9150	9150	9150	9150	0
32	20240530	204200	62261800	9150	9150	9150	9150	178
33	20240530	204100	62261800	9150	9150	9150	9150	0
34	20240530	204000	62261800	9150	9150	9150	9150	0
35	20240530	203900	62261800	9150	9150	9150	9150	0
36	20240530	203800	62261800	9150	9150	9150	9150	0
37	20240530	203700	62261800	9150	9150	9150	9150	0
38	20240530	203600	62261800	9150	9150	9150	9150	0
39	20240530	203500	62261800	9150	9150	9150	9150	0
40	20240530	203400	62261800	9150	9150	9150	9150	0
41	20240530	203300	62261800	9150	9150	9150	9150	0
42	20240530	203200	62261800	9150	9150	9150	9150	0
43	20240530	203100	62261800	9150	9150	9150	9150	0
44	20240530	203000	62261800	9150	9150	9150	9150	0
45	20240530	202900	62261800	9150	9150	9150	9150	0
46	20240530	202800	62261800	9150	9150	9150	9150	0
47	20240530	202700	62261800	9150	9150	9150	9150	0
48	20240530	202600	62261800	9150	9150	9150	9150	0
49	20240530	202500	62261800	9150	9150	9150	9150	0
50	20240530	202400	62261800	9150	9150	9150	9150	0
51	20240530	202300	62261800	9150	9150	9150	9150	0
52	20240530	202200	62261800	9150	9150	9150	9150	0
53	20240530	202100	62261800	9150	9150	9150	9150	0
54	20240530	202000	62261800	9150	9150	9150	9150	0
55	20240530	201900	62261800	9150	9150	9150	9150	0
56	20240530	201800	62261800	9150	9150	9150	9150	0
57	20240530	201700	62261800	9150	9150	9150	9150	0
58	20240530	201600	62261800	9150	9150	9150	9150	0
59	20240530	201500	62261800	9150	9150	9150	9150	0
60	20240530	201400	62261800	9150	9150	9150	9150	0
61	20240530	201300	62261800	9150	9150	9150	9150	0
62	20240530	201200	62261800	9150	9150	9150	9150	178
63	20240530	201100	62261800	9150	9150	9150	9150	0
64	20240530	201000	62261800	9150	9150	9150	9150	0
65	20240530	200900	62261800	9150	9150	9150	9150	0
66	20240530	200800	62261800	9150	9150	9150	9150	0
67	20240530	200700	62261800	9150	9150	9150	9150	0
68	20240530	200600	62261800	9150	9150	9150	9150	0
69	20240530	200500	62261800	9150	9150	9150	9150	0
70	20240530	200400	62261800	9150	9150	9150	9150	0
71	20240530	200300	62261800	9150	9150	9150	9150	0
72	20240530	200200	62261800	9150	9150	9150	9150	0
73	20240530	200100	62261800	9150	9150	9150	9150	0
74	20240530	200000	62261800	9150	9150	9150	9150	0
75	20240530	195900	62261800	9150	9150	9150	9150	0
76	20240530	195800	62261800	9150	9150	9150	9150	0
77	20240530	195700	62261800	9150	9150	9150	9150	0
78	20240530	195600	62261800	9150	9150	9150	9150	0
79	20240530	195500	62261800	9150	9150	9150	9150	0
80	20240530	195400	62261800	9150	9150	9150	9150	0
81	20240530	195300	62261800	9150	9150	9150	9150	0
82	20240530	195200	62261800	9150	9150	9150	9150	0
83	20240530	195100	62261800	9150	9150	9150	9150	0
84	20240530	195000	62261800	9150	9150	9150	9150	0
85	20240530	194900	62261800	9150	9150	9150	9150	0
86	20240530	194800	62261800	9150	9150	9150	9150	0
87	20240530	194700	62261800	9150	9150	9150	9150	0
88	20240530	194600	62261800	9150	9150	9150	9150	0
89	20240530	194500	62261800	9150	9150	9150	9150	0
90	20240530	194400	62261800	9150	9150	9150	9150	0
91	20240530	194300	62261800	9150	9150	9150	9150	0
92	20240530	194200	62261800	9150	9150	9150	9150	178
93	20240530	194100	62261800	9150	9150	9150	9150	0
94	20240530	194000	62261800	9150	9150	9150	9150	0
95	20240530	193900	62261800	9150	9150	9150	9150	0
96	20240530	193800	62261800	9150	9150	9150	9150	0
97	20240530	193700	62261800	9150	9150	9150	9150	0
98	20240530	193600	62261800	9150	9150	9150	9150	0
99	20240530	193500	62261800	9150	9150	9150	9150	0
100	20240530	193400	62261800	9150	9150	9150	9150	0
101	20240530	193300	62261800	9150	9150	9150	9150	0
102	20240530	193200	62261800	9150	9150	9150	9150	0
103	20240530	193100	62261800	9150	9150	9150	9150	0
104	20240530	193000	62261800	9150	9150	9150	9150	0
105	20240530	192900	62261800	9150	9150	9150	9150	0
106	20240530	192800	62261800	9150	9150	9150	9150	0
107	20240530	192700	62261800	9150	9150	9150	9150	0
108	20240530	192600	62261800	9150	9150	9150	9150	0
109	20240530	192500	62261800	9150	9150	9150	9150	0
110	20240530	192400	62261800	9150	9150	9150	9150	0
111	20240530	192300	62261800	9150	9150	9150	9150	0
112	20240530	192200	62261800	9150	9150	9150	9150	0
113	20240530	192100	62261800	9150	9150	9150	9150	0
114	20240530	192000	62261800	9150	9150	9150	9150	0
115	20240530	191900	62261800	9150	9150	9150	9150	0
116	20240530	191800	62261800	9150	9150	9150	9150	0
117	20240530	191700	62261800	9150	9150	9150	9150	0
118	20240530	191600	62261800	9150	9150	9150	9150	0
119	20240530	191500	62261800	9150	9150	9150	9150	0
120	20240530	191400	62261800	9150	9150	9150	9150	0
121	20240530	191300	62261800	9150	9150	9150	9150	0
122	20240530	191200	62261800	9150	9150	9150	9150	178
123	20240530	191100	62261800	9150	9150	9150	9150	0
124	20240530	191000	62261800	9150	9150	9150	9150	0
125	20240530	190900	62261800	9150	9150	9150	9150	0
126	20240530	190800	62261800	9150	9150	9150	9150	0
127	20240530	190700	62261800	9150	9150	9150	9150	0
128	20240530	190600	62261800	9150	9150	9150	9150	0
129	20240530	190500	62261800	9150	9150	9150	9150	0
130	20240530	190400	62261800	9150	9150	9150	9150	0
131	20240530	190300	62261800	9150	9150	9150	9150	0
132	20240530	190200	62261800	9150	9150	9150	9150	0
133	20240530	190100	62261800	9150	9150	9150	9150	0
134	20240530	190000	62261800	9150	9150	9150	9150	0
135	20240530	185900	62261800	9150	9150	9150	9150	0
136	20240530	185800	62261800	9150	9150	9150	9150	0
137	20240530	185700	62261800	9150	9150	9150	9150	0
138	20240530	185600	62261800	9150	9150	9150	9150	0
139	20240530	185500	62261800	9150	9150	9150	9150	0
140	20240530	185400	62261800	9150	9150	9150	9150	0
141	20240530	185300	62261800	9150	9150	9150	9150	0
142	20240530	185200	62261800	9150	9150	9150	9150	0
143	20240530	185100	62261800	9150	9150	9150	9150	0
144	20240530	185000	62261800	9150	9150	9150	9150	0
145	20240530	184900	62261800	9150	9150	9150	9150	0
146	20240530	184800	62261800	9150	9150	9150	9150	0
147	20240530	184700	62261800	9150	9150	9150	9150	0
148	20240530	184600	62261800	9150	9150	9150	9150	0
149	20240530	184500	62261800	9150	9150	9150	9150	0
150	20240530	184400	62261800	9150	9150	9150	9150	0
151	20240530	184300	62261800	9150	9150	9150	9150	0
152	20240530	184200	62261800	9150	9150	9150	9150	178
153	20240530	184100	62261800	9150	9150	9150	9150	0
154	20240530	184000	62261800	9150	9150	9150	9150	0
155	20240530	183900	62261800	9150	9150	9150	9150	0
156	20240530	183800	62261800	9150	9150	9150	9150	0
157	20240530	183700	62261800	9150	9150	9150	9150	0
158	20240530	183600	62261800	9150	9150	9150	9150	0
159	20240530	183500	62261800	9150	9150	9150	9150	0
160	20240530	183400	62261800	9150	9150	9150	9150	0
161	20240530	183300	62261800	9150	9150	9150	9150	0
162	20240530	183200	62261800	9150	9150	9150	9150	0
163	20240530	183100	62261800	9150	9150	9150	9150	0
164	20240530	183000	62261800	9150	9150	9150	9150	0
165	20240530	182900	62261800	9150	9150	9150	9150	0
166	20240530	182800	62261800	9150	9150	9150	9150	0
167	20240530	182700	62261800	9150	9150	9150	9150	0
168	20240530	182600	62261800	9150	9150	9150	9150	0
169	20240530	182500	62261800	9150	9150	9150	9150	0
170	20240530	182400	62261800	9150	9150	9150	9150	0
171	20240530	182300	62261800	9150	9150	9150	9150	0
172	20240530	182200	62261800	9150	9150	9150	9150	0
173	20240530	182100	62261800	9150	9150	9150	9150	0
174	20240530	182000	62261800	9150	9150	9150	9150	0
175	20240530	181900	62261800	9150	9150	9150	9150	0
176	20240530	181800	62261800	9150	9150	9150	9150	0
177	20240530	181700	62261800	9150	9150	9150	9150	0
178	20240530	181600	62261800	9150	9150	9150	9150	0
179	20240530	181500	62261800	9150	9150	9150	9150	0
180	20240530	181400	62261800	9150	9150	9150	9150	0
181	20240530	181300	62261800	9150	9150	9150	9150	0
182	20240530	181200	62261800	9150	9150	9150	9150	178
183	20240530	181100	62261800	9150	9150	9150	9150	0
184	20240530	181000	62261800	9150	9150	9150	9150	0
185	20240530	180900	62261800	9150	9150	9150	9150	0
186	20240530	180800	62261800	9150	9150	9150	9150	0
187	20240530	180700	62261800	9150	9150	9150	9150	0
188	20240530	180600	62261800	9150	9150	9150	9150	0
189	20240530	180500	62261800	9150	9150	9150	9150	0
190	20240530	180400	62261800	9150	9150	9150	9150	0
191	20240530	180300	62261800	9150	9150	9150	9150	0
192	20240530	180200	62261800	9150	9150	9150	9150	0
193	20240530	180100	62261800	9150	9150	9150	9150	0
194	20240530	180000	62261800	9150	9150	9150	9150	0
195	20240530	175900	62261800	9150	9150	9150	9150	0
196	20240530	175800	62261800	9150	9150	9150	9150	0
197	20240530	175700	62261800	9150	9150	9150	9150	0
198	20240530	175600	62261800	9150	9150	9150	9150	0
199	20240530	175500	62261800	9150	9150	9150	9150	0
200	20240530	175400	62261800	9150	9150	9150	9150	0
201	20240530	175300	62261800	9150	9150	9150	9150	0
202	20240530	175200	62261800	9150	9150	9150	9150	0
203	20240530	175100	62261800	9150	9150	9150	9150	0
204	20240530	175000	62261800	9150	9150	9150	9150	0
205	20240530	174900	62261800	9150	9150	9150	9150	0
206	20240530	174800	62261800	9150	9150	9150	9150	0
207	20240530	174700	62261800	9150	9150	9150	9150	0
208	20240530	174600	62261800	9150	9150	9150	9150	0
209	20240530	174500	62261800	9150	9150	9150	9150	0
210	20240530	174400	62261800	9150	9150	9150	9150	0
211	20240530	174300	62261800	9150	9150	9150	9150	0
212	20240530	174200	62261800	9150	9150	9150	9150	178
213	20240530	174100	62261800	9150	9150	9150	9150	0
214	20240530	174000	62261800	9150	9150	9150	9150	0
215	20240530	173900	62261800	9150	9150	9150	9150	0
216	20240530	173800	62261800	9150	9150	9150	9150	0
217	20240530	173700	62261800	9150	9150	9150	9150	0
218	20240530	173600	62261800	9150	9150	9150	9150	0
219	20240530	173500	62261800	9150	9150	9150	9150	0
220	20240530	173400	62261800	9150	9150	9150	9150	0
221	20240530	173300	62261800	9150	9150	9150	9150	0
222	20240530	173200	62261800	9150	9150	9150	9150	0
223	20240530	173100	62261800	9150	9150	9150	9150	0
224	20240530	173000	62261800	9150	9150	9150	9150	0
225	20240530	172900	62261800	9150	9150	9150	9150	0
226	20240530	172800	62261800	9150	9150	9150	9150	0
227	20240530	172700	62261800	9150	9150	9150	9150	0
228	20240530	172600	62261800	9150	9150	9150	9150	0
229	20240530	172500	62261800	9150	9150	9150	9150	0
230	20240530	172400	62261800	9150	9150	9150	9150	0
231	20240530	172300	62261800	9150	9150	9150	9150	0
232	20240530	172200	62261800	9150	9150	9150	9150	0
233	20240530	172100	62261800	9150	9150	9150	9150	0
234	20240530	172000	62261800	9150	9150	9150	9150	0
235	20240530	171900	62261800	9150	9150	9150	9150	0
236	20240530	171800	62261800	9150	9150	9150	9150	0
237	20240530	171700	62261800	9150	9150	9150	9150	0
238	20240530	171600	62261800	9150	9150	9150	9150	0
239	20240530	171500	62261800	9150	9150	9150	9150	0
240	20240530	171400	62261800	9150	9150	9150	9150	0
241	20240530	171300	62261800	9150	9150	9150	9150	0
242	20240530	171200	62261800	9150	9150	9150	9150	178
243	20240530	171100	62261800	9150	9150	9150	9150	0
244	20240530	171000	62261800	9150	9150	9150	9150	0
245	20240530	170900	62261800	9150	9150	9150	9150	0
246	20240530	170800	62261800	9150	9150	9150	9150	0
247	20240530	170700	62261800	9150	9150	9150	9150	0
248	20240530	170600	62261800	9150	9150	9150	9150	0
249	20240530	170500	62261800	9150	9150	9150	9150	0
250	20240530	170400	62261800	9150	9150	9150	9150	0
251	20240530	170300	62261800	9150	9150	9150	9150	0
252	20240530	170200	62261800	9150	9150	9150	9150	0
253	20240530	170100	62261800	9150	9150	9150	9150	0
254	20240530	170000	62261800	9150	9150	9150	9150	0
255	20240530	165900	62261800	9150	9150	9150	9150	0
256	20240530	165800	62261800	9150	9150	9150	9150	0
257	20240530	165700	62261800	9150	9150	9150	9150	0
258	20240530	165600	62261800	9150	9150	9150	9150	0
259	20240530	165500	62261800	9150	9150	9150	9150	0
260	20240530	165400	62261800	9150	9150	9150	9150	0
261	20240530	165300	62261800	9150	9150	9150	9150	0
262	20240530	165200	62261800	9150	9150	9150	9150	0
263	20240530	165100	62261800	9150	9150	9150	9150	0
264	20240530	165000	62261800	9150	9150	9150	9150	0
265	20240530	164900	62261800	9150	9150	9150	9150	0
266	20240530	164800	62261800	9150	9150	9150	9150	0
267	20240530	164700	62261800	9150	9150	9150	9150	0
268	20240530	164600	62261800	9150	9150	9150	9150	0
269	20240530	164500	62261800	9150	9150	9150	9150	0
270	20240530	164400	62261800	9150	9150	9150	9150	0
271	20240530	164300	62261800	9150	9150	9150	9150	0
272	20240530	164200	62261800	9150	9150	9150	9150	178
273	20240530	164100	62261800	9150	9150	9150	9150	0
274	20240530	164000	62261800	9150	9150	9150	9150	0
275	20240530	163900	62261800	9150	9150	9150	9150	0
276	20240530	163800	62261800	9150	9150	9150	9150	0
277	20240530	163700	62261800	9150	9150	9150	9150	0
278	20240530	163600	62261800	9150	9150	9150	9150	0
279	20240530	163500	62261800	9150	9150	9150	9150	0
280	20240530	163400	62261800	9150	9150	9150	9150	0
281	20240530	163300	62261800	9150	9150	9150	9150	0
282	20240530	163200	62261800	9150	9150	9150	9150	0
283	20240530	163100	62261800	9150	9150	9150	9150	0
284	20240530	163000	62261800	9150	9150	9150	9150	0
285	20240530	162900	62261800	9150	9150	9150	9150	0
286	20240530	162800	62261800	9150	9150	9150	9150	0
287	20240530	162700	62261800	9150	9150	9150	9150	0
288	20240530	162600	62261800	9150	9150	9150	9150	0
289	20240530	162500	62261800	9150	9150	9150	9150	0
290	20240530	162400	62261800	9150	9150	9150	9150	0
291	20240530	162300	62261800	9150	9150	9150	9150	0
292	20240530	162200	62261800	9150	9150	9150	9150	0
293	20240530	162100	62261800	9150	9150	9150	9150	0
294	20240530	162000	62261800	9150	9150	9150	9150	0
295	20240530	161900	62261800	9150	9150	9150	9150	0
296	20240530	161800	62261800	9150	9150	9150	9150	0
297	20240530	161700	62261800	9150	9150	9150	9150	0
298	20240530	161600	62261800	9150	9150	9150	9150	0
299	20240530	161500	62261800	9150	9150	9150	9150	0
300	20240530	161400	62261800	9150	9150	9150	9150	0
301	20240530	161300	62261800	9150	9150	9150	9150	0
302	20240530	161200	62261800	9150	9150	9150	9150	178
303	20240530	161100	62261800	9150	9150	9150	9150	0
304	20240530	161000	62261800	9150	9150	9150	9150	0
305	20240530	160900	62261800	9150	9150	9150	9150	0
306	20240530	160800	62261800	9150	9150	9150	9150	0
307	20240530	160700	62261800	9150	9150	9150	9150	0
308	20240530	160600	62261800	9150	9150	9150	9150	0
309	20240530	160500	62261800	9150	9150	9150	9150	0
310	20240530	160400	62261800	9150	9150	9150	9150	0
311	20240530	160300	62261800	9150	9150	9150	9150	0
312	20240530	160200	62261800	9150	9150	9150	9150	0
313	20240530	160100	62261800	9150	9150	9150	9150	0
314	20240530	160000	62261800	9150	9150	9150	9150	0
315	20240530	155900	62261800	9150	9150	9150	9150	0
316	20240530	155800	62261800	9150	9150	9150	9150	0
317	20240530	155700	62261800	9150	9150	9150	9150	0
318	20240530	155600	62261800	9150	9150	9150	9150	0
319	20240530	155500	62261800	9150	9150	9150	9150	0
320	20240530	155400	62261800	9150	9150	9150	9150	0
321	20240530	155300	62261800	9150	9150	9150	9150	0
322	20240530	155200	62261800	9150	9150	9150	9150	0
323	20240530	155100	62261800	9150	9150	9150	9150	0
324	20240530	155000	62261800	9150	9150	9150	9150	0
325	20240530	154900	62261800	9150	9150	9150	9150	0
326	20240530	154800	62261800	9150	9150	9150	9150	0
327	20240530	154700	62261800	9150	9150	9150	9150	0
328	20240530	154600	62261800	9150	9150	9150	9150	0
329	20240530	154500	62261800	9150	9150	9150	9150	0
330	20240530	154400	62261800	9150	9150	9150	9150	0
331	20240530	154300	62261800	9150	9150	9150	9150	0
332	20240530	154200	62261800	9150	9150	9150	9150	178
333	20240530	154100	62261800	9150	9150	9150	9150	0
334	20240530	154000	62261800	9150	9150	9150	9150	0
335	20240530	153900	62261800	9150	9150	9150	9150	0
336	20240530	153800	62261800	9150	9150	9150	9150	0
337	20240530	153700	62261800	9150	9150	9150	9150	0
338	20240530	153600	62261800	9150	9150	9150	9150	0
339	20240530	153500	62261800	9150	9150	9150	9150	0
340	20240530	153400	62261800	9150	9150	9150	9150	0
341	20240530	153300	62261800	9150	9150	9150	9150	0
342	20240530	153200	62261800	9150	9150	9150	9150	0
343	20240530	153100	62261800	9150	9150	9150	9150	0
344	20240530	153000	62261800	9150	9150	9150	9150	178
345	20240530	152900	60633100	9120	9120	9120	9120	0
346	20240530	152800	60633100	9120	9120	9120	9120	0
347	20240530	152700	60633100	9120	9120	9120	9120	0
348	20240530	152600	60633100	9120	9120	9120	9120	0
349	20240530	152500	60633100	9120	9120	9120	9120	0
350	20240530	152400	60633100	9120	9120	9120	9120	0
351	20240530	152300	60633100	9120	9120	9120	9120	0
352	20240530	152200	60633100	9120	9120	9120	9120	0
353	20240530	152100	60633100	9120	9120	9120	9120	0
354	20240530	152000	60633100	9120	9120	9120	9120	0
355	20240530	151900	60633100	9120	9130	9130	9120	39
356	20240530	151800	60277120	9120	9110	9120	9110	29
357	20240530	151700	60012730	9110	9110	9110	9110	0
358	20240530	151600	60012730	9110	9110	9110	9110	46
359	20240530	151500	59593670	9050	9120	9120	9050	104
360	20240530	151400	58649370	9120	9120	9120	9120	0
361	20240530	151300	58649370	9120	9120	9120	9120	0
362	20240530	151200	58649370	9120	9080	9120	9080	108
363	20240530	151100	57668560	9040	9050	9050	9040	9
364	20240530	151000	57587130	9080	9070	9080	9070	52
365	20240530	150900	57114990	9080	9080	9080	9080	0
366	20240530	150800	57114990	9080	9080	9080	9080	0
367	20240530	150700	57114990	9080	9080	9080	9080	0
368	20240530	150600	57114990	9080	9080	9080	9080	0
369	20240530	150500	57114990	9080	9080	9080	9080	0
370	20240530	150400	57114990	9080	9080	9080	9080	30
371	20240530	150300	56842590	9080	9080	9080	9080	23
372	20240530	150200	56633750	9070	9080	9080	9070	45
373	20240530	150100	56225560	9080	9080	9080	9080	0
374	20240530	150000	56225560	9080	9080	9080	9080	0
375	20240530	145900	56225560	9080	9080	9080	9080	0
376	20240530	145800	56225560	9080	9080	9080	9080	0
377	20240530	145700	56225560	9080	9080	9080	9080	0
378	20240530	145600	56225560	9080	9080	9080	9080	0
379	20240530	145500	56225560	9080	9080	9080	9080	0
380	20240530	145400	56225560	9080	9080	9080	9080	1
381	20240530	145300	56216480	9080	9060	9080	9050	35
382	20240530	145200	55899070	9030	9030	9030	9030	0
383	20240530	145100	55899070	9030	9030	9030	9030	0
384	20240530	145000	55899070	9030	9030	9030	9030	0
385	20240530	144900	55899070	9030	9030	9030	9030	0
386	20240530	144800	55899070	9030	9030	9030	9030	0
387	20240530	144700	55899070	9030	9030	9030	9030	0
388	20240530	144600	55899070	9030	9030	9030	9030	0
389	20240530	144500	55899070	9030	9030	9030	9030	0
390	20240530	144400	55899070	9030	9030	9030	9030	0
391	20240530	144300	55899070	9030	9030	9030	9030	0
392	20240530	144200	55899070	9030	9030	9030	9030	0
393	20240530	144100	55899070	9030	9030	9030	9030	0
394	20240530	144000	55899070	9030	9030	9030	9030	0
395	20240530	143900	55899070	9030	9030	9030	9030	0
396	20240530	143800	55899070	9030	9030	9030	9030	0
397	20240530	143700	55899070	9030	9030	9030	9030	0
398	20240530	143600	55899070	9030	9030	9030	9030	0
399	20240530	143500	55899070	9030	9030	9030	9030	53
400	20240530	143400	55420480	9020	9020	9020	9020	0
401	20240530	143300	55420480	9020	9020	9020	9020	0
402	20240530	143200	55420480	9020	9020	9020	9020	0
403	20240530	143100	55420480	9020	9020	9020	9020	0
404	20240530	143000	55420480	9020	9020	9020	9020	0
405	20240530	142900	55420480	9020	9060	9060	9020	1200
406	20240530	142800	44586200	9040	9040	9040	9040	0
407	20240530	142700	44586200	9040	9040	9040	9040	0
408	20240530	142600	44586200	9040	9040	9040	9040	0
409	20240530	142500	44586200	9040	9040	9040	9040	0
410	20240530	142400	44586200	9040	9040	9040	9040	0
411	20240530	142300	44586200	9040	9040	9040	9040	0
412	20240530	142200	44586200	9040	9040	9040	9040	0
413	20240530	142100	44586200	9040	9040	9040	9040	0
414	20240530	142000	44586200	9040	9040	9040	9040	0
415	20240530	141900	44586200	9040	9040	9040	9040	0
416	20240530	141800	44586200	9040	9040	9040	9040	0
417	20240530	141700	44586200	9040	9040	9040	9040	0
418	20240530	141600	44586200	9040	9040	9040	9040	0
419	20240530	141500	44586200	9040	9040	9040	9040	0
420	20240530	141400	44586200	9040	9040	9040	9040	0
421	20240530	141300	44586200	9040	9040	9040	9040	0
422	20240530	141200	44586200	9040	9040	9040	9040	0
423	20240530	141100	44586200	9040	9040	9040	9040	0
424	20240530	141000	44586200	9040	9040	9040	9040	0
425	20240530	140900	44586200	9040	9040	9040	9040	0
426	20240530	140800	44586200	9040	9040	9040	9040	0
427	20240530	140700	44586200	9040	9040	9040	9040	0
428	20240530	140600	44586200	9040	9040	9040	9040	0
429	20240530	140500	44586200	9040	9040	9040	9040	0
430	20240530	140400	44586200	9040	9040	9040	9040	0
431	20240530	140300	44586200	9040	9040	9040	9040	0
432	20240530	140200	44586200	9040	9040	9040	9040	0
433	20240530	140100	44586200	9040	9040	9040	9040	0
434	20240530	140000	44586200	9040	9040	9040	9040	0
435	20240530	135900	44586200	9040	9040	9040	9040	0
436	20240530	135800	44586200	9040	9040	9040	9040	0
437	20240530	135700	44586200	9040	9040	9040	9040	0
438	20240530	135600	44586200	9040	9040	9040	9040	0
439	20240530	135500	44586200	9040	9040	9040	9040	0
440	20240530	135400	44586200	9040	9040	9040	9040	0
441	20240530	135300	44586200	9040	9040	9040	9040	0
442	20240530	135200	44586200	9040	9040	9040	9040	0
443	20240530	135100	44586200	9040	9040	9040	9040	0
444	20240530	135000	44586200	9040	9040	9040	9040	0
445	20240530	134900	44586200	9040	9040	9040	9040	0
446	20240530	134800	44586200	9040	9040	9040	9040	0
447	20240530	134700	44586200	9040	9040	9040	9040	0
448	20240530	134600	44586200	9040	9040	9040	9040	8
449	20240530	134500	44513880	9030	9030	9030	9030	0
450	20240530	134400	44513880	9030	9030	9030	9030	0
451	20240530	134300	44513880	9030	9030	9030	9030	0
452	20240530	134200	44513880	9030	9030	9030	9030	0
453	20240530	134100	44513880	9030	9030	9030	9030	0
454	20240530	134000	44513880	9030	9030	9030	9030	0
455	20240530	133900	44513880	9030	9030	9030	9030	0
456	20240530	133800	44513880	9030	9030	9030	9030	0
457	20240530	133700	44513880	9030	9040	9040	9030	39
458	20240530	133600	44161640	9140	9140	9140	9140	0
459	20240530	133500	44161640	9140	9140	9140	9140	0
460	20240530	133400	44161640	9140	9140	9140	9140	0
461	20240530	133300	44161640	9140	9140	9140	9140	0
462	20240530	133200	44161640	9140	9140	9140	9140	0
463	20240530	133100	44161640	9140	9140	9140	9140	0
464	20240530	133000	44161640	9140	9140	9140	9140	0
465	20240530	132900	44161640	9140	9140	9140	9140	0
466	20240530	132800	44161640	9140	9140	9140	9140	0
467	20240530	132700	44161640	9140	9110	9140	9110	5
468	20240530	132600	44116010	9100	9100	9100	9100	0
469	20240530	132500	44116010	9100	9100	9100	9100	0
470	20240530	132400	44116010	9100	9100	9100	9100	0
471	20240530	132300	44116010	9100	9100	9100	9100	0
472	20240530	132200	44116010	9100	9100	9100	9100	0
473	20240530	132100	44116010	9100	9100	9100	9100	0
474	20240530	132000	44116010	9100	9100	9100	9100	5
475	20240530	131900	44070510	9100	9100	9100	9100	0
476	20240530	131800	44070510	9100	9100	9100	9100	0
477	20240530	131700	44070510	9100	9100	9100	9100	7
478	20240530	131600	44006810	9100	9100	9100	9100	0
479	20240530	131500	44006810	9100	9100	9100	9100	0
480	20240530	131400	44006810	9100	9100	9100	9100	0
481	20240530	131300	44006810	9100	9100	9100	9100	0
482	20240530	131200	44006810	9100	9100	9100	9100	43
483	20240530	131100	43615510	9100	9100	9100	9100	0
484	20240530	131000	43615510	9100	9100	9100	9100	0
485	20240530	130900	43615510	9100	9100	9100	9100	0
486	20240530	130800	43615510	9100	9100	9100	9100	0
487	20240530	130700	43615510	9100	9100	9100	9100	1
488	20240530	130600	43606410	9070	9070	9070	9070	0
489	20240530	130500	43606410	9070	9070	9070	9070	0
490	20240530	130400	43606410	9070	9070	9070	9070	0
491	20240530	130300	43606410	9070	9070	9070	9070	0
492	20240530	130200	43606410	9070	9070	9070	9070	0
493	20240530	130100	43606410	9070	9070	9070	9070	0
494	20240530	130000	43606410	9070	9070	9070	9070	0
495	20240530	125900	43606410	9070	9070	9070	9070	41
496	20240530	125800	43234540	9060	9060	9060	9060	402
497	20240530	125700	39592420	9060	9060	9060	9060	0
498	20240530	125600	39592420	9060	9060	9060	9060	0
499	20240530	125500	39592420	9060	9060	9060	9060	0
500	20240530	125400	39592420	9060	9060	9060	9060	0
501	20240530	125300	39592420	9060	9060	9060	9060	0
502	20240530	125200	39592420	9060	9060	9060	9060	0
503	20240530	125100	39592420	9060	9060	9060	9060	0
504	20240530	125000	39592420	9060	9060	9060	9060	0
505	20240530	124900	39592420	9060	9060	9060	9060	11
506	20240530	124800	39492760	9060	9060	9060	9060	0
507	20240530	124700	39492760	9060	9060	9060	9060	0
508	20240530	124600	39492760	9060	9060	9060	9060	0
509	20240530	124500	39492760	9060	9060	9060	9060	0
510	20240530	124400	39492760	9060	9060	9060	9060	0
511	20240530	124300	39492760	9060	9060	9060	9060	0
512	20240530	124200	39492760	9060	9060	9060	9060	0
513	20240530	124100	39492760	9060	9060	9060	9060	0
514	20240530	124000	39492760	9060	9060	9060	9060	0
515	20240530	123900	39492760	9060	9060	9060	9060	0
516	20240530	123800	39492760	9060	9060	9060	9060	1
517	20240530	123700	39483700	9060	9060	9060	9060	0
518	20240530	123600	39483700	9060	9060	9060	9060	0
519	20240530	123500	39483700	9060	9060	9060	9060	0
520	20240530	123400	39483700	9060	9060	9060	9060	0
521	20240530	123300	39483700	9060	9060	9060	9060	0
522	20240530	123200	39483700	9060	9060	9060	9060	0
523	20240530	123100	39483700	9060	9060	9060	9060	0
524	20240530	123000	39483700	9060	9060	9060	9060	0
525	20240530	122900	39483700	9060	9060	9060	9060	0
526	20240530	122800	39483700	9060	9060	9060	9060	0
527	20240530	122700	39483700	9060	9060	9060	9060	0
528	20240530	122600	39483700	9060	9060	9060	9060	0
529	20240530	122500	39483700	9060	9060	9060	9060	1
530	20240530	122400	39474640	9010	9010	9010	9010	0
531	20240530	122300	39474640	9010	9010	9010	9010	0
532	20240530	122200	39474640	9010	9010	9010	9010	100
533	20240530	122100	38573640	9050	9050	9050	9050	0
534	20240530	122000	38573640	9050	9050	9050	9050	0
535	20240530	121900	38573640	9050	9050	9050	9050	0
536	20240530	121800	38573640	9050	9050	9050	9050	1
537	20240530	121700	38564590	8990	8990	8990	8990	0
538	20240530	121600	38564590	8990	8990	8990	8990	0
539	20240530	121500	38564590	8990	8990	8990	8990	0
540	20240530	121400	38564590	8990	8990	8990	8990	0
541	20240530	121300	38564590	8990	8990	8990	8990	0
542	20240530	121200	38564590	8990	8990	8990	8990	0
543	20240530	121100	38564590	8990	8990	8990	8990	0
544	20240530	121000	38564590	8990	8990	8990	8990	0
545	20240530	120900	38564590	8990	8990	8990	8990	0
546	20240530	120800	38564590	8990	8990	8990	8990	0
547	20240530	120700	38564590	8990	8990	8990	8990	0
548	20240530	120600	38564590	8990	8990	8990	8990	0
549	20240530	120500	38564590	8990	8990	8990	8990	0
550	20240530	120400	38564590	8990	8990	8990	8990	0
551	20240530	120300	38564590	8990	8990	8990	8990	0
552	20240530	120200	38564590	8990	9030	9030	8990	38
553	20240530	120100	38222330	9070	9070	9070	9070	0
554	20240530	120000	38222330	9070	9070	9070	9070	0
555	20240530	115900	38222330	9070	9070	9070	9070	0
556	20240530	115800	38222330	9070	9070	9070	9070	0
557	20240530	115700	38222330	9070	9070	9070	9070	0
558	20240530	115600	38222330	9070	9070	9070	9070	0
559	20240530	115500	38222330	9070	9070	9070	9070	0
560	20240530	115400	38222330	9070	9070	9070	9070	0
561	20240530	115300	38222330	9070	9070	9070	9070	0
562	20240530	115200	38222330	9070	9070	9070	9070	0
563	20240530	115100	38222330	9070	9070	9070	9070	0
564	20240530	115000	38222330	9070	9070	9070	9070	0
565	20240530	114900	38222330	9070	9070	9070	9070	39
566	20240530	114800	37868600	9070	9070	9070	9070	0
567	20240530	114700	37868600	9070	9070	9070	9070	0
568	20240530	114600	37868600	9070	9070	9070	9070	0
569	20240530	114500	37868600	9070	9070	9070	9070	0
570	20240530	114400	37868600	9070	9070	9070	9070	0
571	20240530	114300	37868600	9070	9070	9070	9070	0
572	20240530	114200	37868600	9070	9070	9070	9070	1
573	20240530	114100	37859530	8990	8990	8990	8990	0
574	20240530	114000	37859530	8990	8990	8990	8990	0
575	20240530	113900	37859530	8990	8990	8990	8990	0
576	20240530	113800	37859530	8990	9030	9030	8990	578
577	20240530	113700	32661140	9090	9090	9090	9090	1
578	20240530	113600	32652050	9090	9090	9090	9090	0
579	20240530	113500	32652050	9090	9090	9090	9090	0
580	20240530	113400	32652050	9090	9090	9090	9090	0
581	20240530	113300	32652050	9090	9090	9090	9090	1
582	20240530	113200	32642960	9050	9050	9050	9050	0
583	20240530	113100	32642960	9050	9050	9050	9050	0
584	20240530	113000	32642960	9050	9050	9050	9050	0
585	20240530	112900	32642960	9050	9050	9050	9050	0
586	20240530	112800	32642960	9050	9050	9050	9050	0
587	20240530	112700	32642960	9050	9050	9050	9050	0
588	20240530	112600	32642960	9050	9050	9050	9050	0
589	20240530	112500	32642960	9050	9050	9050	9050	0
590	20240530	112400	32642960	9050	9050	9050	9050	0
591	20240530	112300	32642960	9050	9050	9050	9050	1
592	20240530	112200	32633910	9000	9000	9000	9000	0
593	20240530	112100	32633910	9000	9000	9000	9000	0
594	20240530	112000	32633910	9000	9000	9000	9000	50
595	20240530	111900	32183910	9000	9000	9000	9000	0
596	20240530	111800	32183910	9000	9010	9010	9000	30
597	20240530	111700	31913820	9000	9000	9000	9000	0
598	20240530	111600	31913820	9000	9000	9000	9000	0
599	20240530	111500	31913820	9000	9000	9000	9000	0
600	20240530	111400	31913820	9000	9000	9000	9000	0
601	20240530	111300	31913820	9000	9000	9000	9000	0
602	20240530	111200	31913820	9000	9000	9000	9000	0
603	20240530	111100	31913820	9000	9000	9000	9000	0
604	20240530	111000	31913820	9000	9000	9000	9000	0
605	20240530	110900	31913820	9000	9030	9030	9000	48
606	20240530	110800	31481070	9050	9050	9050	9050	0
607	20240530	110700	31481070	9050	9050	9050	9050	0
608	20240530	110600	31481070	9050	9050	9050	9050	0
609	20240530	110500	31481070	9050	9050	9050	9050	0
610	20240530	110400	31481070	9050	9050	9050	9050	0
611	20240530	110300	31481070	9050	9050	9050	9050	75
612	20240530	110200	30802320	9050	9050	9050	9050	0
613	20240530	110100	30802320	9050	9050	9050	9050	0
614	20240530	110000	30802320	9050	9050	9050	9050	0
615	20240530	105900	30802320	9050	9050	9050	9050	0
616	20240530	105800	30802320	9050	9050	9050	9050	0
617	20240530	105700	30802320	9050	9050	9050	9050	90
618	20240530	105600	29987820	9050	9050	9050	9050	124
619	20240530	105500	28865620	9050	9050	9050	9050	0
620	20240530	105400	28865620	9050	9070	9070	9050	100
621	20240530	105300	27959740	9060	9060	9060	9060	0
622	20240530	105200	27959740	9060	9060	9060	9060	16
623	20240530	105100	27814780	9050	9050	9050	9050	0
624	20240530	105000	27814780	9050	9050	9050	9050	0
625	20240530	104900	27814780	9050	9050	9050	9050	0
626	20240530	104800	27814780	9050	9050	9050	9050	0
627	20240530	104700	27814780	9050	9050	9050	9050	0
628	20240530	104600	27814780	9050	9050	9050	9050	70
629	20240530	104500	27181280	9070	9070	9070	9070	0
630	20240530	104400	27181280	9070	9070	9070	9070	0
631	20240530	104300	27181280	9070	9070	9070	9070	25
632	20240530	104200	26954530	9070	9070	9070	9070	0
633	20240530	104100	26954530	9070	9070	9070	9070	0
634	20240530	104000	26954530	9070	9070	9070	9070	0
635	20240530	103900	26954530	9070	9070	9070	9070	0
636	20240530	103800	26954530	9070	9070	9070	9070	0
637	20240530	103700	26954530	9070	9070	9070	9070	0
638	20240530	103600	26954530	9070	9070	9070	9070	0
639	20240530	103500	26954530	9070	9070	9070	9070	0
640	20240530	103400	26954530	9070	9070	9070	9070	0
641	20240530	103300	26954530	9070	9070	9070	9070	0
642	20240530	103200	26954530	9070	9070	9070	9070	0
643	20240530	103100	26954530	9070	9070	9070	9070	0
644	20240530	103000	26954530	9070	9070	9070	9070	0
645	20240530	102900	26954530	9070	9070	9070	9070	0
646	20240530	102800	26954530	9070	9070	9070	9070	0
647	20240530	102700	26954530	9070	9070	9070	9070	3
648	20240530	102600	26927320	9070	9070	9070	9070	0
649	20240530	102500	26927320	9070	9070	9070	9070	0
650	20240530	102400	26927320	9070	9070	9070	9070	5
651	20240530	102300	26881970	9080	9080	9080	9080	0
652	20240530	102200	26881970	9080	9080	9080	9080	0
653	20240530	102100	26881970	9080	9080	9080	9080	0
654	20240530	102000	26881970	9080	9080	9080	9080	0
655	20240530	101900	26881970	9080	9080	9080	9080	0
656	20240530	101800	26881970	9080	9080	9080	9080	0
657	20240530	101700	26881970	9080	9080	9080	9080	0
658	20240530	101600	26881970	9080	9080	9080	9080	0
659	20240530	101500	26881970	9080	9080	9080	9080	0
660	20240530	101400	26881970	9080	9080	9080	9080	0
661	20240530	101300	26881970	9080	9080	9080	9080	0
662	20240530	101200	26881970	9080	9080	9080	9080	0
663	20240530	101100	26881970	9080	9080	9080	9080	0
664	20240530	101000	26881970	9080	9080	9080	9080	0
665	20240530	100900	26881970	9080	9080	9080	9080	0
666	20240530	100800	26881970	9080	9080	9080	9080	1
667	20240530	100700	26872890	9000	9000	9000	9000	0
668	20240530	100600	26872890	9000	9000	9000	9000	0
669	20240530	100500	26872890	9000	9000	9000	9000	0
670	20240530	100400	26872890	9000	9000	9000	9000	0
671	20240530	100300	26872890	9000	9000	9000	9000	0
672	20240530	100200	26872890	9000	9000	9000	9000	10
673	20240530	100100	26782890	9000	9000	9000	9000	50
674	20240530	100000	26332890	9000	9000	9000	9000	0
675	20240530	095900	26332890	9000	9000	9000	9000	0
676	20240530	095800	26332890	9000	9010	9010	9000	300
677	20240530	095700	23631430	9010	9010	9010	9010	0
678	20240530	095600	23631430	9010	9010	9010	9010	0
679	20240530	095500	23631430	9010	9010	9010	9010	0
680	20240530	095400	23631430	9010	9010	9010	9010	0
681	20240530	095300	23631430	9010	9010	9010	9010	190
682	20240530	095200	21919530	9010	9010	9010	9010	0
683	20240530	095100	21919530	9010	9010	9010	9010	0
684	20240530	095000	21919530	9010	9010	9010	9010	7
685	20240530	094900	21856460	9010	9010	9010	9010	0
686	20240530	094800	21856460	9010	9010	9010	9010	1
687	20240530	094700	21847450	9010	9010	9010	9010	31
688	20240530	094600	21568140	9010	9010	9010	9010	0
689	20240530	094500	21568140	9010	9010	9010	9010	3
690	20240530	094400	21541110	9010	9010	9010	9010	166
691	20240530	094300	20045450	9010	9010	9010	9010	0
692	20240530	094200	20045450	9010	9010	9010	9010	0
693	20240530	094100	20045450	9010	9010	9010	9010	0
694	20240530	094000	20045450	9010	9010	9010	9010	1
695	20240530	093900	20036440	9070	9070	9070	9070	552
696	20240530	093800	15029800	9070	9070	9070	9070	0
697	20240530	093700	15029800	9070	9070	9070	9070	0
698	20240530	093600	15029800	9070	9070	9070	9070	1
699	20240530	093500	15020730	9070	9070	9070	9070	0
700	20240530	093400	15020730	9070	9070	9070	9070	0
701	20240530	093300	15020730	9070	9070	9070	9070	0
702	20240530	093200	15020730	9070	9070	9070	9070	0
703	20240530	093100	15020730	9070	9070	9070	9070	0
704	20240530	093000	15020730	9070	9070	9070	9070	130
705	20240530	092900	13841630	9070	9070	9070	9070	0
706	20240530	092800	13841630	9070	9070	9070	9070	0
707	20240530	092700	13841630	9070	9070	9070	9070	0
708	20240530	092600	13841630	9070	9070	9070	9070	1
709	20240530	092500	13832560	9000	9000	9000	9000	14
710	20240530	092400	13706560	9070	9070	9070	9070	0
711	20240530	092300	13706560	9070	9070	9070	9070	0
712	20240530	092200	13706560	9070	9070	9070	9070	0
713	20240530	092100	13706560	9070	9070	9070	9070	0
714	20240530	092000	13706560	9070	9070	9070	9070	0
715	20240530	091900	13706560	9070	9070	9070	9070	0
716	20240530	091800	13706560	9070	9070	9070	9070	1
717	20240530	091700	13697490	9070	9070	9070	9070	0
718	20240530	091600	13697490	9070	9070	9070	9070	0
719	20240530	091500	13697490	9070	9070	9070	9070	0
720	20240530	091400	13697490	9070	9060	9070	9060	21
721	20240530	091300	13507220	8990	8990	8990	8990	0
722	20240530	091200	13507220	8990	8980	8990	8980	159
723	20240530	091100	12077900	8990	8990	8990	8980	502
724	20240530	091000	7564930	9020	9020	9020	9020	1
725	20240530	090900	7555910	9040	9040	9040	9040	1
726	20240530	090800	7546870	9050	9050	9050	9050	1
727	20240530	090700	7537820	8990	8990	8990	8990	0
728	20240530	090600	7537820	8990	9000	9000	8990	94
729	20240530	090500	6692680	9070	9070	9070	9070	0
730	20240530	090400	6692680	9070	9070	9070	9060	14
731	20240530	090300	6565820	9060	9060	9060	9060	0
732	20240530	090200	6565820	9060	8990	9060	8990	94
733	20240530	090100	5715580	8990	9000	9000	8990	352
734	20240530	090000	2547780	9000	8970	9000	8970	284