KissMeData/039290/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192400	147572500	9220	9220	9220	9220	216
3	20240530	192300	147572500	9220	9220	9220	9220	0
4	20240530	192200	147572500	9220	9220	9220	9220	0
5	20240530	192100	147572500	9220	9220	9220	9220	0
6	20240530	192000	147572500	9220	9220	9220	9220	0
7	20240530	191900	147572500	9220	9220	9220	9220	0
8	20240530	191800	147572500	9220	9220	9220	9220	0
9	20240530	191700	147572500	9220	9220	9220	9220	0
10	20240530	191600	147572500	9220	9220	9220	9220	0
11	20240530	191500	147572500	9220	9220	9220	9220	0
12	20240530	191400	147572500	9220	9220	9220	9220	0
13	20240530	191300	147572500	9220	9220	9220	9220	0
14	20240530	191200	147572500	9220	9220	9220	9220	0
15	20240530	191100	147572500	9220	9220	9220	9220	0
16	20240530	191000	147572500	9220	9220	9220	9220	0
17	20240530	190900	147572500	9220	9220	9220	9220	0
18	20240530	190800	147572500	9220	9220	9220	9220	0
19	20240530	190700	147572500	9220	9220	9220	9220	0
20	20240530	190600	147572500	9220	9220	9220	9220	0
21	20240530	190500	147572500	9220	9220	9220	9220	0
22	20240530	190400	147572500	9220	9220	9220	9220	0
23	20240530	190300	147572500	9220	9220	9220	9220	0
24	20240530	190200	147572500	9220	9220	9220	9220	0
25	20240530	190100	147572500	9220	9220	9220	9220	0
26	20240530	190000	147572500	9220	9220	9220	9220	0
27	20240530	185900	147572500	9220	9220	9220	9220	0
28	20240530	185800	147572500	9220	9220	9220	9220	0
29	20240530	185700	147572500	9220	9220	9220	9220	0
30	20240530	185600	147572500	9220	9220	9220	9220	0
31	20240530	185500	147572500	9220	9220	9220	9220	0
32	20240530	185400	147572500	9220	9220	9220	9220	216
33	20240530	185300	147572500	9220	9220	9220	9220	0
34	20240530	185200	147572500	9220	9220	9220	9220	0
35	20240530	185100	147572500	9220	9220	9220	9220	0
36	20240530	185000	147572500	9220	9220	9220	9220	0
37	20240530	184900	147572500	9220	9220	9220	9220	0
38	20240530	184800	147572500	9220	9220	9220	9220	0
39	20240530	184700	147572500	9220	9220	9220	9220	0
40	20240530	184600	147572500	9220	9220	9220	9220	0
41	20240530	184500	147572500	9220	9220	9220	9220	0
42	20240530	184400	147572500	9220	9220	9220	9220	0
43	20240530	184300	147572500	9220	9220	9220	9220	0
44	20240530	184200	147572500	9220	9220	9220	9220	0
45	20240530	184100	147572500	9220	9220	9220	9220	0
46	20240530	184000	147572500	9220	9220	9220	9220	0
47	20240530	183900	147572500	9220	9220	9220	9220	0
48	20240530	183800	147572500	9220	9220	9220	9220	0
49	20240530	183700	147572500	9220	9220	9220	9220	0
50	20240530	183600	147572500	9220	9220	9220	9220	0
51	20240530	183500	147572500	9220	9220	9220	9220	0
52	20240530	183400	147572500	9220	9220	9220	9220	0
53	20240530	183300	147572500	9220	9220	9220	9220	0
54	20240530	183200	147572500	9220	9220	9220	9220	0
55	20240530	183100	147572500	9220	9220	9220	9220	0
56	20240530	183000	147572500	9220	9220	9220	9220	0
57	20240530	182900	147572500	9220	9220	9220	9220	0
58	20240530	182800	147572500	9220	9220	9220	9220	0
59	20240530	182700	147572500	9220	9220	9220	9220	0
60	20240530	182600	147572500	9220	9220	9220	9220	0
61	20240530	182500	147572500	9220	9220	9220	9220	0
62	20240530	182400	147572500	9220	9220	9220	9220	216
63	20240530	182300	147572500	9220	9220	9220	9220	0
64	20240530	182200	147572500	9220	9220	9220	9220	0
65	20240530	182100	147572500	9220	9220	9220	9220	0
66	20240530	182000	147572500	9220	9220	9220	9220	0
67	20240530	181900	147572500	9220	9220	9220	9220	0
68	20240530	181800	147572500	9220	9220	9220	9220	0
69	20240530	181700	147572500	9220	9220	9220	9220	0
70	20240530	181600	147572500	9220	9220	9220	9220	0
71	20240530	181500	147572500	9220	9220	9220	9220	0
72	20240530	181400	147572500	9220	9220	9220	9220	0
73	20240530	181300	147572500	9220	9220	9220	9220	0
74	20240530	181200	147572500	9220	9220	9220	9220	0
75	20240530	181100	147572500	9220	9220	9220	9220	0
76	20240530	181000	147572500	9220	9220	9220	9220	0
77	20240530	180900	147572500	9220	9220	9220	9220	0
78	20240530	180800	147572500	9220	9220	9220	9220	0
79	20240530	180700	147572500	9220	9220	9220	9220	0
80	20240530	180600	147572500	9220	9220	9220	9220	0
81	20240530	180500	147572500	9220	9220	9220	9220	0
82	20240530	180400	147572500	9220	9220	9220	9220	0
83	20240530	180300	147572500	9220	9220	9220	9220	0
84	20240530	180200	147572500	9220	9220	9220	9220	0
85	20240530	180100	147572500	9220	9220	9220	9220	0
86	20240530	180000	147572500	9220	9220	9220	9220	0
87	20240530	175900	147572500	9220	9220	9220	9220	0
88	20240530	175800	147572500	9220	9220	9220	9220	0
89	20240530	175700	147572500	9220	9220	9220	9220	0
90	20240530	175600	147572500	9220	9220	9220	9220	0
91	20240530	175500	147572500	9220	9220	9220	9220	0
92	20240530	175400	147572500	9220	9220	9220	9220	216
93	20240530	175300	147572500	9220	9220	9220	9220	0
94	20240530	175200	147572500	9220	9220	9220	9220	0
95	20240530	175100	147572500	9220	9220	9220	9220	0
96	20240530	175000	147572500	9220	9220	9220	9220	0
97	20240530	174900	147572500	9220	9220	9220	9220	0
98	20240530	174800	147572500	9220	9220	9220	9220	0
99	20240530	174700	147572500	9220	9220	9220	9220	0
100	20240530	174600	147572500	9220	9220	9220	9220	0
101	20240530	174500	147572500	9220	9220	9220	9220	0
102	20240530	174400	147572500	9220	9220	9220	9220	0
103	20240530	174300	147572500	9220	9220	9220	9220	0
104	20240530	174200	147572500	9220	9220	9220	9220	0
105	20240530	174100	147572500	9220	9220	9220	9220	0
106	20240530	174000	147572500	9220	9220	9220	9220	0
107	20240530	173900	147572500	9220	9220	9220	9220	0
108	20240530	173800	147572500	9220	9220	9220	9220	0
109	20240530	173700	147572500	9220	9220	9220	9220	0
110	20240530	173600	147572500	9220	9220	9220	9220	0
111	20240530	173500	147572500	9220	9220	9220	9220	0
112	20240530	173400	147572500	9220	9220	9220	9220	0
113	20240530	173300	147572500	9220	9220	9220	9220	0
114	20240530	173200	147572500	9220	9220	9220	9220	0
115	20240530	173100	147572500	9220	9220	9220	9220	0
116	20240530	173000	147572500	9220	9220	9220	9220	0
117	20240530	172900	147572500	9220	9220	9220	9220	0
118	20240530	172800	147572500	9220	9220	9220	9220	0
119	20240530	172700	147572500	9220	9220	9220	9220	0
120	20240530	172600	147572500	9220	9220	9220	9220	0
121	20240530	172500	147572500	9220	9220	9220	9220	0
122	20240530	172400	147572500	9220	9220	9220	9220	216
123	20240530	172300	147572500	9220	9220	9220	9220	0
124	20240530	172200	147572500	9220	9220	9220	9220	0
125	20240530	172100	147572500	9220	9220	9220	9220	0
126	20240530	172000	147572500	9220	9220	9220	9220	0
127	20240530	171900	147572500	9220	9220	9220	9220	0
128	20240530	171800	147572500	9220	9220	9220	9220	0
129	20240530	171700	147572500	9220	9220	9220	9220	0
130	20240530	171600	147572500	9220	9220	9220	9220	0
131	20240530	171500	147572500	9220	9220	9220	9220	0
132	20240530	171400	147572500	9220	9220	9220	9220	0
133	20240530	171300	147572500	9220	9220	9220	9220	0
134	20240530	171200	147572500	9220	9220	9220	9220	0
135	20240530	171100	147572500	9220	9220	9220	9220	0
136	20240530	171000	147572500	9220	9220	9220	9220	0
137	20240530	170900	147572500	9220	9220	9220	9220	0
138	20240530	170800	147572500	9220	9220	9220	9220	0
139	20240530	170700	147572500	9220	9220	9220	9220	0
140	20240530	170600	147572500	9220	9220	9220	9220	0
141	20240530	170500	147572500	9220	9220	9220	9220	0
142	20240530	170400	147572500	9220	9220	9220	9220	0
143	20240530	170300	147572500	9220	9220	9220	9220	0
144	20240530	170200	147572500	9220	9220	9220	9220	0
145	20240530	170100	147572500	9220	9220	9220	9220	0
146	20240530	170000	147572500	9220	9220	9220	9220	0
147	20240530	165900	147572500	9220	9220	9220	9220	0
148	20240530	165800	147572500	9220	9220	9220	9220	0
149	20240530	165700	147572500	9220	9220	9220	9220	0
150	20240530	165600	147572500	9220	9220	9220	9220	0
151	20240530	165500	147572500	9220	9220	9220	9220	0
152	20240530	165400	147572500	9220	9220	9220	9220	216
153	20240530	165300	147572500	9220	9220	9220	9220	0
154	20240530	165200	147572500	9220	9220	9220	9220	0
155	20240530	165100	147572500	9220	9220	9220	9220	0
156	20240530	165000	147572500	9220	9220	9220	9220	0
157	20240530	164900	147572500	9220	9220	9220	9220	0
158	20240530	164800	147572500	9220	9220	9220	9220	0
159	20240530	164700	147572500	9220	9220	9220	9220	0
160	20240530	164600	147572500	9220	9220	9220	9220	0
161	20240530	164500	147572500	9220	9220	9220	9220	0
162	20240530	164400	147572500	9220	9220	9220	9220	0
163	20240530	164300	147572500	9220	9220	9220	9220	0
164	20240530	164200	147572500	9220	9220	9220	9220	0
165	20240530	164100	147572500	9220	9220	9220	9220	0
166	20240530	164000	147572500	9220	9220	9220	9220	0
167	20240530	163900	147572500	9220	9220	9220	9220	0
168	20240530	163800	147572500	9220	9220	9220	9220	0
169	20240530	163700	147572500	9220	9220	9220	9220	0
170	20240530	163600	147572500	9220	9220	9220	9220	0
171	20240530	163500	147572500	9220	9220	9220	9220	0
172	20240530	163400	147572500	9220	9220	9220	9220	0
173	20240530	163300	147572500	9220	9220	9220	9220	0
174	20240530	163200	147572500	9220	9220	9220	9220	0
175	20240530	163100	147572500	9220	9220	9220	9220	0
176	20240530	163000	147572500	9220	9220	9220	9220	0
177	20240530	162900	147572500	9220	9220	9220	9220	0
178	20240530	162800	147572500	9220	9220	9220	9220	0
179	20240530	162700	147572500	9220	9220	9220	9220	0
180	20240530	162600	147572500	9220	9220	9220	9220	0
181	20240530	162500	147572500	9220	9220	9220	9220	0
182	20240530	162400	147572500	9220	9220	9220	9220	216
183	20240530	162300	147572500	9220	9220	9220	9220	0
184	20240530	162200	147572500	9220	9220	9220	9220	0
185	20240530	162100	147572500	9220	9220	9220	9220	0
186	20240530	162000	147572500	9220	9220	9220	9220	0
187	20240530	161900	147572500	9220	9220	9220	9220	0
188	20240530	161800	147572500	9220	9220	9220	9220	0
189	20240530	161700	147572500	9220	9220	9220	9220	0
190	20240530	161600	147572500	9220	9220	9220	9220	0
191	20240530	161500	147572500	9220	9220	9220	9220	0
192	20240530	161400	147572500	9220	9220	9220	9220	0
193	20240530	161300	147572500	9220	9220	9220	9220	0
194	20240530	161200	147572500	9220	9220	9220	9220	0
195	20240530	161100	147572500	9220	9220	9220	9220	0
196	20240530	161000	147572500	9220	9220	9220	9220	0
197	20240530	160900	147572500	9220	9220	9220	9220	0
198	20240530	160800	147572500	9220	9220	9220	9220	0
199	20240530	160700	147572500	9220	9220	9220	9220	0
200	20240530	160600	147572500	9220	9220	9220	9220	0
201	20240530	160500	147572500	9220	9220	9220	9220	0
202	20240530	160400	147572500	9220	9220	9220	9220	0
203	20240530	160300	147572500	9220	9220	9220	9220	0
204	20240530	160200	147572500	9220	9220	9220	9220	0
205	20240530	160100	147572500	9220	9220	9220	9220	0
206	20240530	160000	147572500	9220	9220	9220	9220	0
207	20240530	155900	147572500	9220	9220	9220	9220	0
208	20240530	155800	147572500	9220	9220	9220	9220	0
209	20240530	155700	147572500	9220	9220	9220	9220	0
210	20240530	155600	147572500	9220	9220	9220	9220	0
211	20240530	155500	147572500	9220	9220	9220	9220	0
212	20240530	155400	147572500	9220	9220	9220	9220	216
213	20240530	155300	147572500	9220	9220	9220	9220	0
214	20240530	155200	147572500	9220	9220	9220	9220	0
215	20240530	155100	147572500	9220	9220	9220	9220	0
216	20240530	155000	147572500	9220	9220	9220	9220	0
217	20240530	154900	147572500	9220	9220	9220	9220	0
218	20240530	154800	147572500	9220	9220	9220	9220	0
219	20240530	154700	147572500	9220	9220	9220	9220	0
220	20240530	154600	147572500	9220	9220	9220	9220	0
221	20240530	154500	147572500	9220	9220	9220	9220	0
222	20240530	154400	147572500	9220	9220	9220	9220	0
223	20240530	154300	147572500	9220	9220	9220	9220	0
224	20240530	154200	147572500	9220	9220	9220	9220	0
225	20240530	154100	147572500	9220	9220	9220	9220	0
226	20240530	154000	147572500	9220	9220	9220	9220	0
227	20240530	153900	147572500	9220	9220	9220	9220	0
228	20240530	153800	147572500	9220	9220	9220	9220	0
229	20240530	153700	147572500	9220	9220	9220	9220	0
230	20240530	153600	147572500	9220	9220	9220	9220	0
231	20240530	153500	147572500	9220	9220	9220	9220	0
232	20240530	153400	147572500	9220	9220	9220	9220	0
233	20240530	153300	147572500	9220	9220	9220	9220	0
234	20240530	153200	147572500	9220	9220	9220	9220	0
235	20240530	153100	147572500	9220	9220	9220	9220	0
236	20240530	153000	147572500	9220	9220	9220	9220	216
237	20240530	152900	145580980	9160	9160	9160	9160	0
238	20240530	152800	145580980	9160	9160	9160	9160	0
239	20240530	152700	145580980	9160	9160	9160	9160	0
240	20240530	152600	145580980	9160	9160	9160	9160	0
241	20240530	152500	145580980	9160	9160	9160	9160	0
242	20240530	152400	145580980	9160	9160	9160	9160	0
243	20240530	152300	145580980	9160	9160	9160	9160	0
244	20240530	152200	145580980	9160	9160	9160	9160	0
245	20240530	152100	145580980	9160	9160	9160	9160	0
246	20240530	152000	145580980	9160	9160	9160	9160	0
247	20240530	151900	145580980	9160	9200	9200	9160	9
248	20240530	151800	145498500	9150	9170	9170	9150	250
249	20240530	151700	143207910	9170	9170	9170	9170	76
250	20240530	151600	142510990	9170	9170	9170	9170	112
251	20240530	151500	141483950	9170	9170	9170	9170	0
252	20240530	151400	141483950	9170	9170	9170	9170	40
253	20240530	151300	141117150	9170	9170	9170	9170	5
254	20240530	151200	141071300	9190	9190	9190	9190	2
255	20240530	151100	141052920	9190	9190	9190	9190	1
256	20240530	151000	141043730	9170	9170	9170	9170	0
257	20240530	150900	141043730	9170	9170	9170	9170	89
258	20240530	150800	140227600	9170	9170	9170	9170	10
259	20240530	150700	140135900	9170	9170	9170	9170	2
260	20240530	150600	140117560	9170	9170	9170	9170	150
261	20240530	150500	138742060	9170	9170	9170	9170	0
262	20240530	150400	138742060	9170	9170	9170	9170	200
263	20240530	150300	136908060	9170	9170	9170	9170	0
264	20240530	150200	136908060	9170	9170	9170	9170	17
265	20240530	150100	136752170	9170	9170	9170	9170	5
266	20240530	150000	136706320	9170	9170	9170	9170	0
267	20240530	145900	136706320	9170	9170	9170	9170	0
268	20240530	145800	136706320	9170	9170	9170	9170	0
269	20240530	145700	136706320	9170	9170	9170	9170	0
270	20240530	145600	136706320	9170	9170	9170	9170	0
271	20240530	145500	136706320	9170	9170	9170	9170	0
272	20240530	145400	136706320	9170	9170	9170	9170	0
273	20240530	145300	136706320	9170	9170	9170	9170	102
274	20240530	145200	135770980	9170	9170	9180	9170	128
275	20240530	145100	134596940	9170	9170	9170	9170	30
276	20240530	145000	134321840	9170	9170	9170	9170	12
277	20240530	144900	134211800	9200	9200	9200	9200	0
278	20240530	144800	134211800	9200	9170	9200	9170	58
279	20240530	144700	133678440	9170	9170	9170	9170	30
280	20240530	144600	133403340	9160	9160	9160	9160	0
281	20240530	144500	133403340	9160	9200	9200	9160	17
282	20240530	144400	133247060	9160	9160	9160	9160	16
283	20240530	144300	133100500	9160	9160	9160	9160	0
284	20240530	144200	133100500	9160	9170	9170	9160	312
285	20240530	144100	130241770	9170	9180	9180	9170	31
286	20240530	144000	129957360	9180	9180	9180	9180	2
287	20240530	143900	129939000	9170	9170	9170	9170	8
288	20240530	143800	129865640	9170	9170	9190	9170	18
289	20240530	143700	129700380	9190	9170	9190	9170	44
290	20240530	143600	129296640	9200	9170	9200	9170	74
291	20240530	143500	128616500	9170	9170	9170	9170	2
292	20240530	143400	128598160	9170	9170	9170	9170	20
293	20240530	143300	128414760	9170	9170	9170	9170	14
294	20240530	143200	128286380	9170	9170	9170	9170	16
295	20240530	143100	128139660	9170	9170	9170	9170	0
296	20240530	143000	128139660	9170	9170	9170	9170	0
297	20240530	142900	128139660	9170	9170	9170	9170	0
298	20240530	142800	128139660	9170	9170	9170	9170	0
299	20240530	142700	128139660	9170	9170	9170	9170	0
300	20240530	142600	128139660	9170	9170	9170	9170	0
301	20240530	142500	128139660	9170	9190	9190	9170	3
302	20240530	142400	128112120	9170	9170	9170	9170	211
303	20240530	142300	126177250	9170	9170	9170	9170	0
304	20240530	142200	126177250	9170	9170	9170	9170	0
305	20240530	142100	126177250	9170	9170	9170	9170	5
306	20240530	142000	126131400	9170	9170	9170	9170	112
307	20240530	141900	125104360	9170	9180	9180	9170	20
308	20240530	141800	124920770	9170	9180	9180	9170	8
309	20240530	141700	124847350	9170	9180	9180	9170	11
310	20240530	141600	124746380	9170	9170	9170	9170	0
311	20240530	141500	124746380	9170	9170	9170	9170	19
312	20240530	141400	124572150	9170	9170	9170	9170	0
313	20240530	141300	124572150	9170	9170	9170	9170	0
314	20240530	141200	124572150	9170	9180	9180	9170	58
315	20240530	141100	124040060	9180	9180	9180	9180	0
316	20240530	141000	124040060	9180	9180	9180	9180	6
317	20240530	140900	123984980	9200	9200	9200	9200	1
318	20240530	140800	123975780	9200	9200	9200	9200	0
319	20240530	140700	123975780	9200	9200	9200	9200	0
320	20240530	140600	123975780	9200	9200	9200	9200	0
321	20240530	140500	123975780	9200	9200	9200	9200	0
322	20240530	140400	123975780	9200	9200	9200	9200	0
323	20240530	140300	123975780	9200	9200	9200	9200	0
324	20240530	140200	123975780	9200	9200	9200	9200	0
325	20240530	140100	123975780	9200	9200	9200	9200	0
326	20240530	140000	123975780	9200	9200	9200	9200	0
327	20240530	135900	123975780	9200	9200	9200	9200	0
328	20240530	135800	123975780	9200	9200	9200	9200	1
329	20240530	135700	123966580	9170	9170	9170	9170	0
330	20240530	135600	123966580	9170	9170	9170	9170	0
331	20240530	135500	123966580	9170	9170	9170	9170	0
332	20240530	135400	123966580	9170	9170	9170	9170	20
333	20240530	135300	123783180	9170	9170	9170	9170	0
334	20240530	135200	123783180	9170	9170	9170	9170	0
335	20240530	135100	123783180	9170	9170	9170	9170	80
336	20240530	135000	123049580	9170	9170	9170	9170	0
337	20240530	134900	123049580	9170	9170	9170	9170	0
338	20240530	134800	123049580	9170	9170	9170	9170	0
339	20240530	134700	123049580	9170	9170	9170	9170	0
340	20240530	134600	123049580	9170	9170	9170	9170	91
341	20240530	134500	122215110	9200	9200	9200	9200	0
342	20240530	134400	122215110	9200	9180	9200	9180	511
343	20240530	134300	117524110	9200	9200	9200	9200	0
344	20240530	134200	117524110	9200	9170	9200	9170	166
345	20240530	134100	116001860	9170	9170	9170	9170	0
346	20240530	134000	116001860	9170	9170	9170	9170	0
347	20240530	133900	116001860	9170	9170	9170	9170	0
348	20240530	133800	116001860	9170	9170	9170	9170	0
349	20240530	133700	116001860	9170	9170	9170	9170	10
350	20240530	133600	115910160	9170	9170	9170	9170	0
351	20240530	133500	115910160	9170	9170	9170	9170	10
352	20240530	133400	115818460	9170	9170	9170	9170	0
353	20240530	133300	115818460	9170	9170	9170	9170	12
354	20240530	133200	115708420	9170	9170	9170	9170	18
355	20240530	133100	115543360	9170	9170	9170	9170	6
356	20240530	133000	115488340	9170	9170	9170	9170	0
357	20240530	132900	115488340	9170	9170	9170	9170	0
358	20240530	132800	115488340	9170	9170	9170	9170	0
359	20240530	132700	115488340	9170	9170	9170	9170	0
360	20240530	132600	115488340	9170	9170	9170	9170	0
361	20240530	132500	115488340	9170	9170	9170	9170	97
362	20240530	132400	114598850	9170	9180	9180	9170	5
363	20240530	132300	114552970	9180	9180	9180	9170	11
364	20240530	132200	114452000	9170	9180	9180	9170	11
365	20240530	132100	114351040	9170	9180	9180	9170	17
366	20240530	132000	114195000	9180	9180	9180	9180	10
367	20240530	131900	114103200	9170	9200	9200	9170	3
368	20240530	131800	114075650	9180	9170	9180	9170	80
369	20240530	131700	113341550	9180	9180	9180	9180	0
370	20240530	131600	113341550	9180	9180	9180	9170	6
371	20240530	131500	113286480	9170	9180	9180	9170	4
372	20240530	131400	113249780	9170	9170	9190	9170	10
373	20240530	131300	113158000	9190	9190	9190	9190	4
374	20240530	131200	113121240	9170	9170	9170	9170	0
375	20240530	131100	113121240	9170	9180	9180	9170	210
376	20240530	131000	111195050	9180	9180	9180	9180	13
377	20240530	130900	111075710	9200	9170	9200	9170	165
378	20240530	130800	109560710	9180	9180	9180	9180	0
379	20240530	130700	109560710	9180	9180	9180	9180	500
380	20240530	130600	104970710	9180	9180	9180	9180	0
381	20240530	130500	104970710	9180	9180	9180	9180	0
382	20240530	130400	104970710	9180	9200	9200	9180	100
383	20240530	130300	104051710	9180	9180	9180	9180	40
384	20240530	130200	103684510	9200	9200	9200	9200	0
385	20240530	130100	103684510	9200	9200	9200	9200	0
386	20240530	130000	103684510	9200	9200	9200	9200	1
387	20240530	125900	103675310	9200	9200	9200	9200	0
388	20240530	125800	103675310	9200	9200	9200	9200	2
389	20240530	125700	103656910	9180	9180	9180	9180	1
390	20240530	125600	103647730	9200	9200	9200	9200	0
391	20240530	125500	103647730	9200	9200	9200	9200	0
392	20240530	125400	103647730	9200	9200	9200	9200	5
393	20240530	125300	103601730	9200	9200	9200	9200	2
394	20240530	125200	103583330	9180	9200	9200	9180	36
395	20240530	125100	103252190	9200	9200	9200	9200	0
396	20240530	125000	103252190	9200	9200	9200	9200	0
397	20240530	124900	103252190	9200	9200	9200	9200	0
398	20240530	124800	103252190	9200	9200	9200	9200	4
399	20240530	124700	103215390	9200	9200	9200	9200	2
400	20240530	124600	103196990	9190	9200	9200	9190	2063
401	20240530	124500	84223760	9200	9210	9210	9200	820
402	20240530	124400	76679730	9210	9210	9210	9210	0
403	20240530	124300	76679730	9210	9210	9210	9210	0
404	20240530	124200	76679730	9210	9210	9210	9210	0
405	20240530	124100	76679730	9210	9220	9220	9210	107
406	20240530	124000	75694250	9220	9220	9220	9220	0
407	20240530	123900	75694250	9220	9220	9220	9220	0
408	20240530	123800	75694250	9220	9220	9220	9220	0
409	20240530	123700	75694250	9220	9220	9220	9220	0
410	20240530	123600	75694250	9220	9220	9220	9220	2
411	20240530	123500	75675810	9220	9220	9220	9220	0
412	20240530	123400	75675810	9220	9220	9220	9220	0
413	20240530	123300	75675810	9220	9220	9220	9220	0
414	20240530	123200	75675810	9220	9220	9220	9220	0
415	20240530	123100	75675810	9220	9220	9220	9220	0
416	20240530	123000	75675810	9220	9220	9220	9220	0
417	20240530	122900	75675810	9220	9220	9220	9220	0
418	20240530	122800	75675810	9220	9220	9220	9220	1
419	20240530	122700	75666590	9220	9220	9220	9220	40
420	20240530	122600	75297790	9210	9210	9210	9210	0
421	20240530	122500	75297790	9210	9210	9210	9210	25
422	20240530	122400	75067540	9200	9200	9200	9200	0
423	20240530	122300	75067540	9200	9200	9200	9200	0
424	20240530	122200	75067540	9200	9200	9200	9200	0
425	20240530	122100	75067540	9200	9200	9200	9200	0
426	20240530	122000	75067540	9200	9200	9200	9200	0
427	20240530	121900	75067540	9200	9200	9200	9200	0
428	20240530	121800	75067540	9200	9200	9200	9200	0
429	20240530	121700	75067540	9200	9200	9200	9200	0
430	20240530	121600	75067540	9200	9200	9200	9200	0
431	20240530	121500	75067540	9200	9200	9200	9200	0
432	20240530	121400	75067540	9200	9200	9200	9200	0
433	20240530	121300	75067540	9200	9200	9200	9200	0
434	20240530	121200	75067540	9200	9200	9200	9200	0
435	20240530	121100	75067540	9200	9200	9200	9200	1
436	20240530	121000	75058340	9200	9200	9200	9200	5
437	20240530	120900	75012340	9200	9200	9200	9200	20
438	20240530	120800	74828340	9220	9220	9220	9220	0
439	20240530	120700	74828340	9220	9220	9220	9220	0
440	20240530	120600	74828340	9220	9220	9220	9220	0
441	20240530	120500	74828340	9220	9220	9220	9220	0
442	20240530	120400	74828340	9220	9220	9220	9220	0
443	20240530	120300	74828340	9220	9220	9220	9220	108
444	20240530	120200	73832580	9200	9200	9200	9200	0
445	20240530	120100	73832580	9200	9200	9200	9200	0
446	20240530	120000	73832580	9200	9200	9200	9200	0
447	20240530	115900	73832580	9200	9200	9200	9200	0
448	20240530	115800	73832580	9200	9200	9200	9200	0
449	20240530	115700	73832580	9200	9200	9200	9200	105
450	20240530	115600	72866580	9200	9200	9200	9200	0
451	20240530	115500	72866580	9200	9200	9200	9200	1
452	20240530	115400	72857380	9200	9200	9200	9200	0
453	20240530	115300	72857380	9200	9210	9210	9200	200
454	20240530	115200	71016760	9220	9220	9220	9220	0
455	20240530	115100	71016760	9220	9220	9220	9220	0
456	20240530	115000	71016760	9220	9220	9220	9220	0
457	20240530	114900	71016760	9220	9220	9220	9220	0
458	20240530	114800	71016760	9220	9220	9220	9220	51
459	20240530	114700	70546540	9220	9210	9220	9210	94
460	20240530	114600	69680780	9210	9210	9210	9210	51
461	20240530	114500	69211070	9200	9200	9200	9200	0
462	20240530	114400	69211070	9200	9200	9200	9200	0
463	20240530	114300	69211070	9200	9200	9200	9200	22
464	20240530	114200	69008670	9210	9210	9210	9210	0
465	20240530	114100	69008670	9210	9210	9210	9210	0
466	20240530	114000	69008670	9210	9210	9210	9210	0
467	20240530	113900	69008670	9210	9210	9210	9210	0
468	20240530	113800	69008670	9210	9210	9210	9210	100
469	20240530	113700	68087670	9200	9200	9200	9200	0
470	20240530	113600	68087670	9200	9200	9200	9200	0
471	20240530	113500	68087670	9200	9200	9200	9200	0
472	20240530	113400	68087670	9200	9200	9200	9200	0
473	20240530	113300	68087670	9200	9200	9200	9200	0
474	20240530	113200	68087670	9200	9200	9200	9200	0
475	20240530	113100	68087670	9200	9200	9200	9200	0
476	20240530	113000	68087670	9200	9200	9200	9200	250
477	20240530	112900	65787670	9210	9200	9210	9200	207
478	20240530	112800	63882870	9210	9210	9210	9210	0
479	20240530	112700	63882870	9210	9210	9210	9210	1
480	20240530	112600	63873660	9210	9210	9210	9210	0
481	20240530	112500	63873660	9210	9210	9210	9210	54
482	20240530	112400	63376320	9210	9210	9210	9210	0
483	20240530	112300	63376320	9210	9210	9210	9210	0
484	20240530	112200	63376320	9210	9210	9210	9210	0
485	20240530	112100	63376320	9210	9210	9210	9210	0
486	20240530	112000	63376320	9210	9210	9210	9210	0
487	20240530	111900	63376320	9210	9210	9210	9210	0
488	20240530	111800	63376320	9210	9210	9210	9210	0
489	20240530	111700	63376320	9210	9210	9210	9210	0
490	20240530	111600	63376320	9210	9210	9210	9210	2
491	20240530	111500	63357900	9200	9200	9200	9200	0
492	20240530	111400	63357900	9200	9200	9200	9200	0
493	20240530	111300	63357900	9200	9200	9200	9200	0
494	20240530	111200	63357900	9200	9200	9200	9200	100
495	20240530	111100	62437900	9200	9200	9200	9200	0
496	20240530	111000	62437900	9200	9210	9210	9200	106
497	20240530	110900	61462690	9210	9210	9210	9210	0
498	20240530	110800	61462690	9210	9210	9210	9210	0
499	20240530	110700	61462690	9210	9210	9210	9210	1
500	20240530	110600	61453480	9210	9210	9210	9210	0
501	20240530	110500	61453480	9210	9210	9210	9210	0
502	20240530	110400	61453480	9210	9210	9210	9210	23
503	20240530	110300	61241650	9210	9210	9210	9210	46
504	20240530	110200	60817990	9210	9200	9210	9200	2415
505	20240530	110100	38599450	9210	9210	9210	9210	0
506	20240530	110000	38599450	9210	9210	9210	9210	54
507	20240530	105900	38102110	9220	9220	9220	9220	0
508	20240530	105800	38102110	9220	9220	9220	9220	0
509	20240530	105700	38102110	9220	9220	9220	9220	0
510	20240530	105600	38102110	9220	9220	9220	9220	0
511	20240530	105500	38102110	9220	9220	9220	9220	30
512	20240530	105400	37825510	9210	9210	9210	9210	0
513	20240530	105300	37825510	9210	9210	9210	9210	0
514	20240530	105200	37825510	9210	9210	9210	9210	0
515	20240530	105100	37825510	9210	9210	9210	9210	0
516	20240530	105000	37825510	9210	9210	9210	9210	0
517	20240530	104900	37825510	9210	9210	9210	9210	0
518	20240530	104800	37825510	9210	9210	9210	9210	0
519	20240530	104700	37825510	9210	9210	9210	9210	19
520	20240530	104600	37650520	9210	9210	9210	9210	0
521	20240530	104500	37650520	9210	9220	9220	9210	56
522	20240530	104400	37134610	9220	9220	9220	9220	10
523	20240530	104300	37042410	9230	9230	9230	9230	0
524	20240530	104200	37042410	9230	9230	9230	9230	0
525	20240530	104100	37042410	9230	9230	9230	9230	0
526	20240530	104000	37042410	9230	9230	9230	9230	0
527	20240530	103900	37042410	9230	9230	9230	9230	0
528	20240530	103800	37042410	9230	9230	9230	9230	0
529	20240530	103700	37042410	9230	9230	9230	9230	100
530	20240530	103600	36119410	9200	9200	9200	9200	0
531	20240530	103500	36119410	9200	9200	9200	9200	0
532	20240530	103400	36119410	9200	9200	9200	9200	0
533	20240530	103300	36119410	9200	9200	9200	9200	0
534	20240530	103200	36119410	9200	9200	9200	9200	180
535	20240530	103100	34463410	9220	9220	9220	9220	0
536	20240530	103000	34463410	9220	9220	9220	9220	20
537	20240530	102900	34279010	9230	9230	9230	9230	0
538	20240530	102800	34279010	9230	9230	9230	9230	1
539	20240530	102700	34269780	9230	9230	9230	9230	0
540	20240530	102600	34269780	9230	9230	9230	9230	16
541	20240530	102500	34122100	9230	9230	9230	9230	0
542	20240530	102400	34122100	9230	9230	9230	9230	670
543	20240530	102300	27938000	9230	9230	9230	9230	314
544	20240530	102200	25039780	9220	9220	9220	9220	0
545	20240530	102100	25039780	9220	9220	9220	9220	30
546	20240530	102000	24763180	9220	9220	9220	9220	20
547	20240530	101900	24578780	9220	9220	9220	9220	0
548	20240530	101800	24578780	9220	9220	9220	9220	0
549	20240530	101700	24578780	9220	9220	9220	9220	0
550	20240530	101600	24578780	9220	9220	9220	9220	0
551	20240530	101500	24578780	9220	9220	9220	9220	0
552	20240530	101400	24578780	9220	9220	9220	9220	0
553	20240530	101300	24578780	9220	9220	9220	9220	0
554	20240530	101200	24578780	9220	9220	9220	9220	0
555	20240530	101100	24578780	9220	9220	9220	9220	0
556	20240530	101000	24578780	9220	9220	9220	9220	0
557	20240530	100900	24578780	9220	9220	9220	9220	0
558	20240530	100800	24578780	9220	9220	9220	9220	0
559	20240530	100700	24578780	9220	9220	9220	9220	13
560	20240530	100600	24458920	9200	9210	9210	9200	100
561	20240530	100500	23538720	9220	9220	9220	9220	1
562	20240530	100400	23529500	9200	9200	9200	9200	0
563	20240530	100300	23529500	9200	9200	9200	9200	0
564	20240530	100200	23529500	9200	9210	9210	9200	305
565	20240530	100100	20722900	9240	9240	9240	9240	0
566	20240530	100000	20722900	9240	9240	9240	9240	0
567	20240530	095900	20722900	9240	9240	9240	9240	0
568	20240530	095800	20722900	9240	9240	9240	9240	1
569	20240530	095700	20713660	9210	9210	9210	9210	0
570	20240530	095600	20713660	9210	9210	9210	9210	0
571	20240530	095500	20713660	9210	9210	9210	9210	10
572	20240530	095400	20621560	9200	9200	9200	9200	0
573	20240530	095300	20621560	9200	9200	9200	9200	0
574	20240530	095200	20621560	9200	9200	9200	9200	0
575	20240530	095100	20621560	9200	9200	9200	9200	0
576	20240530	095000	20621560	9200	9200	9200	9200	0
577	20240530	094900	20621560	9200	9200	9200	9200	0
578	20240530	094800	20621560	9200	9210	9210	9200	240
579	20240530	094700	18413460	9200	9200	9200	9200	0
580	20240530	094600	18413460	9200	9200	9200	9200	61
581	20240530	094500	17852260	9260	9200	9260	9200	26
582	20240530	094400	17613000	9200	9210	9210	9200	100
583	20240530	094300	16692930	9210	9210	9210	9210	0
584	20240530	094200	16692930	9210	9210	9210	9210	143
585	20240530	094100	15375900	9210	9210	9210	9210	0
586	20240530	094000	15375900	9210	9210	9210	9210	3
587	20240530	093900	15348270	9210	9210	9210	9210	84
588	20240530	093800	14574630	9210	9210	9210	9210	0
589	20240530	093700	14574630	9210	9210	9210	9210	5
590	20240530	093600	14528580	9210	9210	9210	9210	0
591	20240530	093500	14528580	9210	9210	9210	9210	0
592	20240530	093400	14528580	9210	9210	9210	9210	3
593	20240530	093300	14500950	9210	9210	9210	9210	0
594	20240530	093200	14500950	9210	9210	9210	9210	0
595	20240530	093100	14500950	9210	9210	9210	9210	0
596	20240530	093000	14500950	9210	9210	9210	9210	0
597	20240530	092900	14500950	9210	9210	9210	9210	5
598	20240530	092800	14454900	9210	9210	9210	9210	0
599	20240530	092700	14454900	9210	9210	9210	9210	0
600	20240530	092600	14454900	9210	9210	9210	9210	0
601	20240530	092500	14454900	9210	9210	9210	9210	158
602	20240530	092400	12999720	9210	9220	9220	9210	281
603	20240530	092300	10411640	9210	9210	9210	9210	0
604	20240530	092200	10411640	9210	9210	9210	9210	0
605	20240530	092100	10411640	9210	9210	9210	9210	0
606	20240530	092000	10411640	9210	9210	9210	9210	100
607	20240530	091900	9490640	9210	9210	9210	9210	229
608	20240530	091800	7381550	9210	9210	9210	9210	5
609	20240530	091700	7335500	9210	9210	9210	9200	100
610	20240530	091600	6414910	9200	9200	9200	9200	0
611	20240530	091500	6414910	9200	9200	9200	9200	0
612	20240530	091400	6414910	9200	9210	9210	9200	158
613	20240530	091300	4961270	9210	9210	9210	9210	0
614	20240530	091200	4961270	9210	9210	9210	9210	48
615	20240530	091100	4519190	9200	9200	9200	9200	0
616	20240530	091000	4519190	9200	9200	9200	9200	5
617	20240530	090900	4473190	9200	9200	9200	9200	1
618	20240530	090800	4463990	9190	9190	9190	9190	19
619	20240530	090700	4289380	9280	9270	9280	9270	10
620	20240530	090600	4196590	9190	9190	9190	9190	7
621	20240530	090500	4132260	9180	9180	9180	9180	7
622	20240530	090400	4068000	9180	9180	9180	9180	0
623	20240530	090300	4068000	9180	9180	9180	9180	18
624	20240530	090200	3902760	9200	9190	9200	9180	53
625	20240530	090100	3416130	9200	9200	9200	9200	108
626	20240530	090000	2422530	9200	9230	9230	9200	263