KissMeData/300720/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211000	531048400	13210	13210	13210	13210	1944
3	20240530	210900	531048400	13210	13210	13210	13210	0
4	20240530	210800	531048400	13210	13210	13210	13210	0
5	20240530	210700	531048400	13210	13210	13210	13210	0
6	20240530	210600	531048400	13210	13210	13210	13210	0
7	20240530	210500	531048400	13210	13210	13210	13210	0
8	20240530	210400	531048400	13210	13210	13210	13210	0
9	20240530	210300	531048400	13210	13210	13210	13210	0
10	20240530	210200	531048400	13210	13210	13210	13210	0
11	20240530	210100	531048400	13210	13210	13210	13210	0
12	20240530	210000	531048400	13210	13210	13210	13210	0
13	20240530	205900	531048400	13210	13210	13210	13210	0
14	20240530	205800	531048400	13210	13210	13210	13210	0
15	20240530	205700	531048400	13210	13210	13210	13210	0
16	20240530	205600	531048400	13210	13210	13210	13210	0
17	20240530	205500	531048400	13210	13210	13210	13210	0
18	20240530	205400	531048400	13210	13210	13210	13210	0
19	20240530	205300	531048400	13210	13210	13210	13210	0
20	20240530	205200	531048400	13210	13210	13210	13210	0
21	20240530	205100	531048400	13210	13210	13210	13210	0
22	20240530	205000	531048400	13210	13210	13210	13210	0
23	20240530	204900	531048400	13210	13210	13210	13210	0
24	20240530	204800	531048400	13210	13210	13210	13210	0
25	20240530	204700	531048400	13210	13210	13210	13210	0
26	20240530	204600	531048400	13210	13210	13210	13210	0
27	20240530	204500	531048400	13210	13210	13210	13210	0
28	20240530	204400	531048400	13210	13210	13210	13210	0
29	20240530	204300	531048400	13210	13210	13210	13210	0
30	20240530	204200	531048400	13210	13210	13210	13210	0
31	20240530	204100	531048400	13210	13210	13210	13210	0
32	20240530	204000	531048400	13210	13210	13210	13210	1944
33	20240530	203900	531048400	13210	13210	13210	13210	0
34	20240530	203800	531048400	13210	13210	13210	13210	0
35	20240530	203700	531048400	13210	13210	13210	13210	0
36	20240530	203600	531048400	13210	13210	13210	13210	0
37	20240530	203500	531048400	13210	13210	13210	13210	0
38	20240530	203400	531048400	13210	13210	13210	13210	0
39	20240530	203300	531048400	13210	13210	13210	13210	0
40	20240530	203200	531048400	13210	13210	13210	13210	0
41	20240530	203100	531048400	13210	13210	13210	13210	0
42	20240530	203000	531048400	13210	13210	13210	13210	0
43	20240530	202900	531048400	13210	13210	13210	13210	0
44	20240530	202800	531048400	13210	13210	13210	13210	0
45	20240530	202700	531048400	13210	13210	13210	13210	0
46	20240530	202600	531048400	13210	13210	13210	13210	0
47	20240530	202500	531048400	13210	13210	13210	13210	0
48	20240530	202400	531048400	13210	13210	13210	13210	0
49	20240530	202300	531048400	13210	13210	13210	13210	0
50	20240530	202200	531048400	13210	13210	13210	13210	0
51	20240530	202100	531048400	13210	13210	13210	13210	0
52	20240530	202000	531048400	13210	13210	13210	13210	0
53	20240530	201900	531048400	13210	13210	13210	13210	0
54	20240530	201800	531048400	13210	13210	13210	13210	0
55	20240530	201700	531048400	13210	13210	13210	13210	0
56	20240530	201600	531048400	13210	13210	13210	13210	0
57	20240530	201500	531048400	13210	13210	13210	13210	0
58	20240530	201400	531048400	13210	13210	13210	13210	0
59	20240530	201300	531048400	13210	13210	13210	13210	0
60	20240530	201200	531048400	13210	13210	13210	13210	0
61	20240530	201100	531048400	13210	13210	13210	13210	0
62	20240530	201000	531048400	13210	13210	13210	13210	1944
63	20240530	200900	531048400	13210	13210	13210	13210	0
64	20240530	200800	531048400	13210	13210	13210	13210	0
65	20240530	200700	531048400	13210	13210	13210	13210	0
66	20240530	200600	531048400	13210	13210	13210	13210	0
67	20240530	200500	531048400	13210	13210	13210	13210	0
68	20240530	200400	531048400	13210	13210	13210	13210	0
69	20240530	200300	531048400	13210	13210	13210	13210	0
70	20240530	200200	531048400	13210	13210	13210	13210	0
71	20240530	200100	531048400	13210	13210	13210	13210	0
72	20240530	200000	531048400	13210	13210	13210	13210	0
73	20240530	195900	531048400	13210	13210	13210	13210	0
74	20240530	195800	531048400	13210	13210	13210	13210	0
75	20240530	195700	531048400	13210	13210	13210	13210	0
76	20240530	195600	531048400	13210	13210	13210	13210	0
77	20240530	195500	531048400	13210	13210	13210	13210	0
78	20240530	195400	531048400	13210	13210	13210	13210	0
79	20240530	195300	531048400	13210	13210	13210	13210	0
80	20240530	195200	531048400	13210	13210	13210	13210	0
81	20240530	195100	531048400	13210	13210	13210	13210	0
82	20240530	195000	531048400	13210	13210	13210	13210	0
83	20240530	194900	531048400	13210	13210	13210	13210	0
84	20240530	194800	531048400	13210	13210	13210	13210	0
85	20240530	194700	531048400	13210	13210	13210	13210	0
86	20240530	194600	531048400	13210	13210	13210	13210	0
87	20240530	194500	531048400	13210	13210	13210	13210	0
88	20240530	194400	531048400	13210	13210	13210	13210	0
89	20240530	194300	531048400	13210	13210	13210	13210	0
90	20240530	194200	531048400	13210	13210	13210	13210	0
91	20240530	194100	531048400	13210	13210	13210	13210	0
92	20240530	194000	531048400	13210	13210	13210	13210	1944
93	20240530	193900	531048400	13210	13210	13210	13210	0
94	20240530	193800	531048400	13210	13210	13210	13210	0
95	20240530	193700	531048400	13210	13210	13210	13210	0
96	20240530	193600	531048400	13210	13210	13210	13210	0
97	20240530	193500	531048400	13210	13210	13210	13210	0
98	20240530	193400	531048400	13210	13210	13210	13210	0
99	20240530	193300	531048400	13210	13210	13210	13210	0
100	20240530	193200	531048400	13210	13210	13210	13210	0
101	20240530	193100	531048400	13210	13210	13210	13210	0
102	20240530	193000	531048400	13210	13210	13210	13210	0
103	20240530	192900	531048400	13210	13210	13210	13210	0
104	20240530	192800	531048400	13210	13210	13210	13210	0
105	20240530	192700	531048400	13210	13210	13210	13210	0
106	20240530	192600	531048400	13210	13210	13210	13210	0
107	20240530	192500	531048400	13210	13210	13210	13210	0
108	20240530	192400	531048400	13210	13210	13210	13210	0
109	20240530	192300	531048400	13210	13210	13210	13210	0
110	20240530	192200	531048400	13210	13210	13210	13210	0
111	20240530	192100	531048400	13210	13210	13210	13210	0
112	20240530	192000	531048400	13210	13210	13210	13210	0
113	20240530	191900	531048400	13210	13210	13210	13210	0
114	20240530	191800	531048400	13210	13210	13210	13210	0
115	20240530	191700	531048400	13210	13210	13210	13210	0
116	20240530	191600	531048400	13210	13210	13210	13210	0
117	20240530	191500	531048400	13210	13210	13210	13210	0
118	20240530	191400	531048400	13210	13210	13210	13210	0
119	20240530	191300	531048400	13210	13210	13210	13210	0
120	20240530	191200	531048400	13210	13210	13210	13210	0
121	20240530	191100	531048400	13210	13210	13210	13210	0
122	20240530	191000	531048400	13210	13210	13210	13210	1944
123	20240530	190900	531048400	13210	13210	13210	13210	0
124	20240530	190800	531048400	13210	13210	13210	13210	0
125	20240530	190700	531048400	13210	13210	13210	13210	0
126	20240530	190600	531048400	13210	13210	13210	13210	0
127	20240530	190500	531048400	13210	13210	13210	13210	0
128	20240530	190400	531048400	13210	13210	13210	13210	0
129	20240530	190300	531048400	13210	13210	13210	13210	0
130	20240530	190200	531048400	13210	13210	13210	13210	0
131	20240530	190100	531048400	13210	13210	13210	13210	0
132	20240530	190000	531048400	13210	13210	13210	13210	0
133	20240530	185900	531048400	13210	13210	13210	13210	0
134	20240530	185800	531048400	13210	13210	13210	13210	0
135	20240530	185700	531048400	13210	13210	13210	13210	0
136	20240530	185600	531048400	13210	13210	13210	13210	0
137	20240530	185500	531048400	13210	13210	13210	13210	0
138	20240530	185400	531048400	13210	13210	13210	13210	0
139	20240530	185300	531048400	13210	13210	13210	13210	0
140	20240530	185200	531048400	13210	13210	13210	13210	0
141	20240530	185100	531048400	13210	13210	13210	13210	0
142	20240530	185000	531048400	13210	13210	13210	13210	0
143	20240530	184900	531048400	13210	13210	13210	13210	0
144	20240530	184800	531048400	13210	13210	13210	13210	0
145	20240530	184700	531048400	13210	13210	13210	13210	0
146	20240530	184600	531048400	13210	13210	13210	13210	0
147	20240530	184500	531048400	13210	13210	13210	13210	0
148	20240530	184400	531048400	13210	13210	13210	13210	0
149	20240530	184300	531048400	13210	13210	13210	13210	0
150	20240530	184200	531048400	13210	13210	13210	13210	0
151	20240530	184100	531048400	13210	13210	13210	13210	0
152	20240530	184000	531048400	13210	13210	13210	13210	1944
153	20240530	183900	531048400	13210	13210	13210	13210	0
154	20240530	183800	531048400	13210	13210	13210	13210	0
155	20240530	183700	531048400	13210	13210	13210	13210	0
156	20240530	183600	531048400	13210	13210	13210	13210	0
157	20240530	183500	531048400	13210	13210	13210	13210	0
158	20240530	183400	531048400	13210	13210	13210	13210	0
159	20240530	183300	531048400	13210	13210	13210	13210	0
160	20240530	183200	531048400	13210	13210	13210	13210	0
161	20240530	183100	531048400	13210	13210	13210	13210	0
162	20240530	183000	531048400	13210	13210	13210	13210	0
163	20240530	182900	531048400	13210	13210	13210	13210	0
164	20240530	182800	531048400	13210	13210	13210	13210	0
165	20240530	182700	531048400	13210	13210	13210	13210	0
166	20240530	182600	531048400	13210	13210	13210	13210	0
167	20240530	182500	531048400	13210	13210	13210	13210	0
168	20240530	182400	531048400	13210	13210	13210	13210	0
169	20240530	182300	531048400	13210	13210	13210	13210	0
170	20240530	182200	531048400	13210	13210	13210	13210	0
171	20240530	182100	531048400	13210	13210	13210	13210	0
172	20240530	182000	531048400	13210	13210	13210	13210	0
173	20240530	181900	531048400	13210	13210	13210	13210	0
174	20240530	181800	531048400	13210	13210	13210	13210	0
175	20240530	181700	531048400	13210	13210	13210	13210	0
176	20240530	181600	531048400	13210	13210	13210	13210	0
177	20240530	181500	531048400	13210	13210	13210	13210	0
178	20240530	181400	531048400	13210	13210	13210	13210	0
179	20240530	181300	531048400	13210	13210	13210	13210	0
180	20240530	181200	531048400	13210	13210	13210	13210	0
181	20240530	181100	531048400	13210	13210	13210	13210	0
182	20240530	181000	531048400	13210	13210	13210	13210	1944
183	20240530	180900	531048400	13210	13210	13210	13210	0
184	20240530	180800	531048400	13210	13210	13210	13210	0
185	20240530	180700	531048400	13210	13210	13210	13210	0
186	20240530	180600	531048400	13210	13210	13210	13210	0
187	20240530	180500	531048400	13210	13210	13210	13210	0
188	20240530	180400	531048400	13210	13210	13210	13210	0
189	20240530	180300	531048400	13210	13210	13210	13210	0
190	20240530	180200	531048400	13210	13210	13210	13210	0
191	20240530	180100	531048400	13210	13210	13210	13210	0
192	20240530	180000	531048400	13210	13210	13210	13210	0
193	20240530	175900	531048400	13210	13210	13210	13210	0
194	20240530	175800	531048400	13210	13210	13210	13210	0
195	20240530	175700	531048400	13210	13210	13210	13210	0
196	20240530	175600	531048400	13210	13210	13210	13210	0
197	20240530	175500	531048400	13210	13210	13210	13210	0
198	20240530	175400	531048400	13210	13210	13210	13210	0
199	20240530	175300	531048400	13210	13210	13210	13210	0
200	20240530	175200	531048400	13210	13210	13210	13210	0
201	20240530	175100	531048400	13210	13210	13210	13210	0
202	20240530	175000	531048400	13210	13210	13210	13210	0
203	20240530	174900	531048400	13210	13210	13210	13210	0
204	20240530	174800	531048400	13210	13210	13210	13210	0
205	20240530	174700	531048400	13210	13210	13210	13210	0
206	20240530	174600	531048400	13210	13210	13210	13210	0
207	20240530	174500	531048400	13210	13210	13210	13210	0
208	20240530	174400	531048400	13210	13210	13210	13210	0
209	20240530	174300	531048400	13210	13210	13210	13210	0
210	20240530	174200	531048400	13210	13210	13210	13210	0
211	20240530	174100	531048400	13210	13210	13210	13210	0
212	20240530	174000	531048400	13210	13210	13210	13210	1944
213	20240530	173900	531048400	13210	13210	13210	13210	0
214	20240530	173800	531048400	13210	13210	13210	13210	0
215	20240530	173700	531048400	13210	13210	13210	13210	0
216	20240530	173600	531048400	13210	13210	13210	13210	0
217	20240530	173500	531048400	13210	13210	13210	13210	0
218	20240530	173400	531048400	13210	13210	13210	13210	0
219	20240530	173300	531048400	13210	13210	13210	13210	0
220	20240530	173200	531048400	13210	13210	13210	13210	0
221	20240530	173100	531048400	13210	13210	13210	13210	0
222	20240530	173000	531048400	13210	13210	13210	13210	0
223	20240530	172900	531048400	13210	13210	13210	13210	0
224	20240530	172800	531048400	13210	13210	13210	13210	0
225	20240530	172700	531048400	13210	13210	13210	13210	0
226	20240530	172600	531048400	13210	13210	13210	13210	0
227	20240530	172500	531048400	13210	13210	13210	13210	0
228	20240530	172400	531048400	13210	13210	13210	13210	0
229	20240530	172300	531048400	13210	13210	13210	13210	0
230	20240530	172200	531048400	13210	13210	13210	13210	0
231	20240530	172100	531048400	13210	13210	13210	13210	0
232	20240530	172000	531048400	13210	13210	13210	13210	0
233	20240530	171900	531048400	13210	13210	13210	13210	0
234	20240530	171800	531048400	13210	13210	13210	13210	0
235	20240530	171700	531048400	13210	13210	13210	13210	0
236	20240530	171600	531048400	13210	13210	13210	13210	0
237	20240530	171500	531048400	13210	13210	13210	13210	0
238	20240530	171400	531048400	13210	13210	13210	13210	0
239	20240530	171300	531048400	13210	13210	13210	13210	0
240	20240530	171200	531048400	13210	13210	13210	13210	0
241	20240530	171100	531048400	13210	13210	13210	13210	0
242	20240530	171000	531048400	13210	13210	13210	13210	1944
243	20240530	170900	531048400	13210	13210	13210	13210	0
244	20240530	170800	531048400	13210	13210	13210	13210	0
245	20240530	170700	531048400	13210	13210	13210	13210	0
246	20240530	170600	531048400	13210	13210	13210	13210	0
247	20240530	170500	531048400	13210	13210	13210	13210	0
248	20240530	170400	531048400	13210	13210	13210	13210	0
249	20240530	170300	531048400	13210	13210	13210	13210	0
250	20240530	170200	531048400	13210	13210	13210	13210	0
251	20240530	170100	531048400	13210	13210	13210	13210	0
252	20240530	170000	531048400	13210	13210	13210	13210	0
253	20240530	165900	531048400	13210	13210	13210	13210	0
254	20240530	165800	531048400	13210	13210	13210	13210	0
255	20240530	165700	531048400	13210	13210	13210	13210	0
256	20240530	165600	531048400	13210	13210	13210	13210	0
257	20240530	165500	531048400	13210	13210	13210	13210	0
258	20240530	165400	531048400	13210	13210	13210	13210	0
259	20240530	165300	531048400	13210	13210	13210	13210	0
260	20240530	165200	531048400	13210	13210	13210	13210	0
261	20240530	165100	531048400	13210	13210	13210	13210	0
262	20240530	165000	531048400	13210	13210	13210	13210	0
263	20240530	164900	531048400	13210	13210	13210	13210	0
264	20240530	164800	531048400	13210	13210	13210	13210	0
265	20240530	164700	531048400	13210	13210	13210	13210	0
266	20240530	164600	531048400	13210	13210	13210	13210	0
267	20240530	164500	531048400	13210	13210	13210	13210	0
268	20240530	164400	531048400	13210	13210	13210	13210	0
269	20240530	164300	531048400	13210	13210	13210	13210	0
270	20240530	164200	531048400	13210	13210	13210	13210	0
271	20240530	164100	531048400	13210	13210	13210	13210	0
272	20240530	164000	531048400	13210	13210	13210	13210	1944
273	20240530	163900	531048400	13210	13210	13210	13210	0
274	20240530	163800	531048400	13210	13210	13210	13210	0
275	20240530	163700	531048400	13210	13210	13210	13210	0
276	20240530	163600	531048400	13210	13210	13210	13210	0
277	20240530	163500	531048400	13210	13210	13210	13210	0
278	20240530	163400	531048400	13210	13210	13210	13210	0
279	20240530	163300	531048400	13210	13210	13210	13210	0
280	20240530	163200	531048400	13210	13210	13210	13210	0
281	20240530	163100	531048400	13210	13210	13210	13210	0
282	20240530	163000	531048400	13210	13210	13210	13210	0
283	20240530	162900	531048400	13210	13210	13210	13210	0
284	20240530	162800	531048400	13210	13210	13210	13210	0
285	20240530	162700	531048400	13210	13210	13210	13210	0
286	20240530	162600	531048400	13210	13210	13210	13210	0
287	20240530	162500	531048400	13210	13210	13210	13210	0
288	20240530	162400	531048400	13210	13210	13210	13210	0
289	20240530	162300	531048400	13210	13210	13210	13210	0
290	20240530	162200	531048400	13210	13210	13210	13210	0
291	20240530	162100	531048400	13210	13210	13210	13210	0
292	20240530	162000	531048400	13210	13210	13210	13210	0
293	20240530	161900	531048400	13210	13210	13210	13210	0
294	20240530	161800	531048400	13210	13210	13210	13210	0
295	20240530	161700	531048400	13210	13210	13210	13210	0
296	20240530	161600	531048400	13210	13210	13210	13210	0
297	20240530	161500	531048400	13210	13210	13210	13210	0
298	20240530	161400	531048400	13210	13210	13210	13210	0
299	20240530	161300	531048400	13210	13210	13210	13210	0
300	20240530	161200	531048400	13210	13210	13210	13210	0
301	20240530	161100	531048400	13210	13210	13210	13210	0
302	20240530	161000	531048400	13210	13210	13210	13210	1944
303	20240530	160900	531048400	13210	13210	13210	13210	0
304	20240530	160800	531048400	13210	13210	13210	13210	0
305	20240530	160700	531048400	13210	13210	13210	13210	0
306	20240530	160600	531048400	13210	13210	13210	13210	0
307	20240530	160500	531048400	13210	13210	13210	13210	0
308	20240530	160400	531048400	13210	13210	13210	13210	0
309	20240530	160300	531048400	13210	13210	13210	13210	0
310	20240530	160200	531048400	13210	13210	13210	13210	0
311	20240530	160100	531048400	13210	13210	13210	13210	0
312	20240530	160000	531048400	13210	13210	13210	13210	0
313	20240530	155900	531048400	13210	13210	13210	13210	0
314	20240530	155800	531048400	13210	13210	13210	13210	0
315	20240530	155700	531048400	13210	13210	13210	13210	0
316	20240530	155600	531048400	13210	13210	13210	13210	0
317	20240530	155500	531048400	13210	13210	13210	13210	0
318	20240530	155400	531048400	13210	13210	13210	13210	0
319	20240530	155300	531048400	13210	13210	13210	13210	0
320	20240530	155200	531048400	13210	13210	13210	13210	0
321	20240530	155100	531048400	13210	13210	13210	13210	0
322	20240530	155000	531048400	13210	13210	13210	13210	0
323	20240530	154900	531048400	13210	13210	13210	13210	0
324	20240530	154800	531048400	13210	13210	13210	13210	0
325	20240530	154700	531048400	13210	13210	13210	13210	0
326	20240530	154600	531048400	13210	13210	13210	13210	0
327	20240530	154500	531048400	13210	13210	13210	13210	0
328	20240530	154400	531048400	13210	13210	13210	13210	0
329	20240530	154300	531048400	13210	13210	13210	13210	0
330	20240530	154200	531048400	13210	13210	13210	13210	0
331	20240530	154100	531048400	13210	13210	13210	13210	0
332	20240530	154000	531048400	13210	13210	13210	13210	1944
333	20240530	153900	531048400	13210	13210	13210	13210	0
334	20240530	153800	531048400	13210	13210	13210	13210	0
335	20240530	153700	531048400	13210	13210	13210	13210	0
336	20240530	153600	531048400	13210	13210	13210	13210	0
337	20240530	153500	531048400	13210	13210	13210	13210	0
338	20240530	153400	531048400	13210	13210	13210	13210	0
339	20240530	153300	531048400	13210	13210	13210	13210	0
340	20240530	153200	531048400	13210	13210	13210	13210	0
341	20240530	153100	531048400	13210	13210	13210	13210	0
342	20240530	153000	531048400	13210	13210	13210	13210	1944
343	20240530	152900	505368160	13220	13220	13220	13220	0
344	20240530	152800	505368160	13220	13220	13220	13220	0
345	20240530	152700	505368160	13220	13220	13220	13220	0
346	20240530	152600	505368160	13220	13220	13220	13220	0
347	20240530	152500	505368160	13220	13220	13220	13220	0
348	20240530	152400	505368160	13220	13220	13220	13220	0
349	20240530	152300	505368160	13220	13220	13220	13220	0
350	20240530	152200	505368160	13220	13220	13220	13220	0
351	20240530	152100	505368160	13220	13220	13220	13220	0
352	20240530	152000	505368160	13220	13220	13220	13220	0
353	20240530	151900	505368160	13220	13220	13220	13220	25
354	20240530	151800	505037660	13210	13210	13210	13210	39
355	20240530	151700	504522470	13220	13220	13240	13220	486
356	20240530	151600	498097050	13220	13220	13230	13220	194
357	20240530	151500	495532330	13220	13220	13220	13220	2
358	20240530	151400	495505890	13240	13240	13240	13230	140
359	20240530	151300	493652300	13220	13230	13230	13220	91
360	20240530	151200	492448470	13250	13230	13250	13230	9
361	20240530	151100	492329260	13230	13230	13230	13230	149
362	20240530	151000	490357990	13230	13250	13250	13230	481
363	20240530	150900	483991200	13260	13260	13260	13250	11
364	20240530	150800	483845350	13250	13250	13250	13250	2
365	20240530	150700	483818850	13250	13250	13250	13250	3
366	20240530	150600	483779100	13260	13260	13260	13250	111
367	20240530	150500	482307430	13250	13250	13250	13250	8
368	20240530	150400	482201430	13250	13250	13250	13250	2
369	20240530	150300	482174930	13250	13250	13250	13250	40
370	20240530	150200	481644930	13260	13250	13270	13250	4
371	20240530	150100	481591890	13250	13250	13250	13250	1
372	20240530	150000	481578640	13250	13260	13260	13250	109
373	20240530	145900	480133320	13250	13250	13260	13250	12
374	20240530	145800	479974310	13250	13240	13250	13240	2
375	20240530	145700	479947820	13250	13250	13260	13250	21
376	20240530	145600	479669560	13240	13240	13260	13240	673
377	20240530	145500	470746850	13260	13210	13260	13210	526
378	20240530	145400	463793100	13210	13210	13210	13210	786
379	20240530	145300	453410040	13200	13200	13200	13200	13
380	20240530	145200	453238440	13200	13200	13200	13200	0
381	20240530	145100	453238440	13200	13200	13200	13200	234
382	20240530	145000	450149640	13190	13200	13200	13190	305
383	20240530	144900	446123660	13200	13200	13200	13200	10
384	20240530	144800	445991660	13200	13210	13210	13200	5
385	20240530	144700	445925650	13210	13210	13210	13210	1
386	20240530	144600	445912440	13210	13200	13210	13200	91
387	20240530	144500	444710420	13200	13210	13210	13200	3
388	20240530	144400	444670800	13210	13210	13210	13210	1
389	20240530	144300	444657590	13210	13210	13210	13210	108
390	20240530	144200	443230910	13200	13210	13210	13200	57
391	20240530	144100	442478280	13210	13210	13210	13210	100
392	20240530	144000	441157280	13200	13200	13200	13200	1
393	20240530	143900	441144080	13200	13200	13200	13200	42
394	20240530	143800	440589680	13200	13200	13200	13200	0
395	20240530	143700	440589680	13200	13200	13200	13200	1
396	20240530	143600	440576480	13200	13200	13200	13200	24
397	20240530	143500	440259680	13200	13200	13200	13200	78
398	20240530	143400	439230080	13210	13200	13210	13200	27
399	20240530	143300	438873430	13210	13210	13210	13210	3
400	20240530	143200	438833800	13200	13210	13210	13200	25
401	20240530	143100	438503650	13210	13210	13210	13210	370
402	20240530	143000	433615950	13200	13200	13200	13200	2
403	20240530	142900	433589550	13210	13200	13210	13200	49
404	20240530	142800	432942270	13200	13200	13200	13200	11
405	20240530	142700	432797070	13200	13200	13200	13200	1
406	20240530	142600	432783870	13200	13190	13200	13190	32
407	20240530	142500	432361480	13190	13190	13190	13190	9
408	20240530	142400	432242770	13200	13190	13200	13190	628
409	20240530	142300	423953180	13190	13190	13200	13190	824
410	20240530	142200	413080630	13180	13180	13180	13180	2
411	20240530	142100	413054270	13180	13190	13190	13180	114
412	20240530	142000	411551730	13200	13190	13200	13190	40
413	20240530	141900	411023740	13200	13190	13200	13190	200
414	20240530	141800	408383780	13190	13190	13190	13190	256
415	20240530	141700	405007140	13190	13190	13190	13190	1
416	20240530	141600	404993950	13200	13190	13200	13190	763
417	20240530	141500	394922550	13190	13180	13190	13180	42
418	20240530	141400	394368670	13190	13200	13210	13180	160
419	20240530	141300	392259100	13200	13190	13200	13190	68
420	20240530	141200	391361510	13180	13180	13180	13180	20
421	20240530	141100	391097910	13200	13180	13200	13180	47
422	20240530	141000	390477880	13190	13190	13190	13190	103
423	20240530	140900	389119310	13200	13190	13200	13190	3
424	20240530	140800	389079730	13200	13190	13200	13190	11
425	20240530	140700	388934630	13190	13200	13210	13190	37
426	20240530	140600	388446260	13190	13190	13190	13190	12
427	20240530	140500	388287980	13210	13200	13210	13200	8
428	20240530	140400	388182310	13190	13200	13200	13190	48
429	20240530	140300	387549180	13210	13190	13210	13190	17
430	20240530	140200	387324640	13200	13200	13210	13200	5
431	20240530	140100	387258620	13200	13200	13200	13190	88
432	20240530	140000	386097240	13200	13210	13210	13200	200
433	20240530	135900	383457200	13210	13210	13210	13210	1
434	20240530	135800	383443990	13210	13220	13220	13210	11
435	20240530	135700	383298590	13220	13220	13220	13220	20
436	20240530	135600	383034190	13210	13210	13210	13210	35
437	20240530	135500	382571840	13220	13220	13220	13220	0
438	20240530	135400	382571840	13220	13220	13220	13210	262
439	20240530	135300	379108300	13220	13220	13220	13220	25
440	20240530	135200	378777800	13230	13230	13230	13230	61
441	20240530	135100	377970770	13240	13240	13240	13230	3
442	20240530	135000	377931060	13250	13210	13250	13210	101
443	20240530	134900	376595590	13210	13220	13220	13210	3
444	20240530	134800	376555940	13210	13210	13210	13210	1
445	20240530	134700	376542730	13210	13210	13210	13210	11
446	20240530	134600	376397420	13210	13220	13230	13200	677
447	20240530	134500	367453610	13210	13210	13210	13210	18
448	20240530	134400	367215830	13200	13200	13200	13200	1
449	20240530	134300	367202630	13200	13200	13210	13200	72
450	20240530	134200	366252190	13200	13200	13200	13200	0
451	20240530	134100	366252190	13200	13210	13210	13200	4
452	20240530	134000	366199360	13210	13210	13210	13200	664
453	20240530	133900	357432090	13200	13200	13200	13200	32
454	20240530	133800	357009690	13220	13220	13220	13220	5
455	20240530	133700	356943590	13220	13210	13220	13210	43
456	20240530	133600	356375230	13210	13210	13210	13210	21
457	20240530	133500	356097820	13200	13210	13210	13200	279
458	20240530	133400	352415000	13210	13220	13220	13210	303
459	20240530	133300	348412330	13230	13240	13240	13230	8
460	20240530	133200	348306480	13260	13240	13260	13240	2
461	20240530	133100	348279980	13240	13240	13240	13210	513
462	20240530	133000	341494660	13240	13240	13240	13230	510
463	20240530	132900	334747260	13270	13250	13270	13230	769
464	20240530	132800	324567180	13260	13240	13260	13240	510
465	20240530	132700	317809420	13240	13240	13240	13240	38
466	20240530	132600	317306300	13240	13240	13240	13240	24
467	20240530	132500	316988540	13240	13240	13240	13240	1
468	20240530	132400	316975300	13240	13240	13240	13240	24
469	20240530	132300	316657540	13240	13240	13240	13240	10
470	20240530	132200	316525140	13240	13240	13240	13240	259
471	20240530	132100	313095980	13240	13240	13240	13240	1
472	20240530	132000	313082740	13240	13240	13240	13240	17
473	20240530	131900	312857660	13250	13240	13250	13240	19
474	20240530	131800	312606000	13240	13240	13240	13240	1
475	20240530	131700	312592760	13240	13260	13260	13240	452
476	20240530	131600	306603970	13250	13250	13250	13250	55
477	20240530	131500	305875220	13250	13250	13250	13250	1
478	20240530	131400	305861970	13250	13260	13260	13250	18
479	20240530	131300	305623460	13250	13250	13250	13250	1
480	20240530	131200	305610210	13250	13250	13250	13250	11
481	20240530	131100	305464460	13250	13250	13250	13250	2
482	20240530	131000	305437960	13270	13250	13270	13250	33
483	20240530	130900	305000580	13250	13250	13250	13250	18
484	20240530	130800	304762080	13260	13260	13260	13250	67
485	20240530	130700	303873750	13260	13260	13260	13260	9
486	20240530	130600	303754410	13260	13280	13280	13260	12
487	20240530	130500	303595150	13280	13280	13280	13280	195
488	20240530	130400	301005550	13280	13280	13280	13280	6
489	20240530	130300	300925870	13280	13280	13280	13270	18
490	20240530	130200	300686840	13280	13290	13290	13280	5
491	20240530	130100	300620420	13280	13280	13280	13280	115
492	20240530	130000	299093220	13270	13270	13270	13270	81
493	20240530	125900	298018350	13270	13260	13270	13260	18
494	20240530	125800	297779590	13260	13260	13260	13260	11
495	20240530	125700	297633730	13260	13260	13260	13260	0
496	20240530	125600	297633730	13260	13260	13260	13260	11
497	20240530	125500	297487870	13270	13260	13270	13260	12
498	20240530	125400	297328690	13260	13260	13260	13260	10
499	20240530	125300	297196090	13260	13260	13260	13260	0
500	20240530	125200	297196090	13260	13270	13270	13260	21
501	20240530	125100	296917480	13260	13260	13260	13260	0
502	20240530	125000	296917480	13260	13270	13270	13260	37
503	20240530	124900	296426700	13270	13270	13270	13270	0
504	20240530	124800	296426700	13270	13270	13270	13270	21
505	20240530	124700	296148030	13270	13270	13270	13270	1
506	20240530	124600	296134760	13280	13280	13280	13280	3
507	20240530	124500	296094920	13270	13270	13280	13270	35
508	20240530	124400	295630330	13270	13270	13270	13270	15
509	20240530	124300	295431280	13280	13280	13280	13280	10
510	20240530	124200	295298480	13270	13280	13280	13270	15
511	20240530	124100	295099410	13270	13270	13270	13270	10
512	20240530	124000	294966710	13270	13270	13270	13270	0
513	20240530	123900	294966710	13270	13280	13280	13270	31
514	20240530	123800	294555330	13270	13260	13270	13260	12
515	20240530	123700	294396200	13260	13260	13260	13260	111
516	20240530	123600	292924340	13260	13260	13260	13260	0
517	20240530	123500	292924340	13260	13260	13260	13260	0
518	20240530	123400	292924340	13260	13260	13260	13260	18
519	20240530	123300	292685660	13270	13260	13270	13260	16
520	20240530	123200	292473390	13260	13260	13260	13260	25
521	20240530	123100	292141890	13260	13260	13260	13260	10
522	20240530	123000	292009290	13270	13260	13270	13260	15
523	20240530	122900	291810340	13260	13260	13260	13260	9
524	20240530	122800	291691000	13260	13260	13260	13260	0
525	20240530	122700	291691000	13260	13270	13270	13260	78
526	20240530	122600	290656050	13270	13270	13270	13270	17
527	20240530	122500	290430460	13260	13270	13270	13260	7
528	20240530	122400	290337600	13260	13260	13260	13260	18
529	20240530	122300	290098920	13260	13260	13260	13260	36
530	20240530	122200	289621560	13260	13260	13260	13260	9
531	20240530	122100	289502220	13270	13270	13270	13270	15
532	20240530	122000	289303170	13260	13270	13270	13260	9
533	20240530	121900	289183820	13260	13260	13260	13260	6
534	20240530	121800	289104260	13270	13260	13270	13260	43
535	20240530	121700	288533980	13260	13270	13270	13260	18
536	20240530	121600	288295200	13260	13260	13260	13260	7
537	20240530	121500	288202380	13270	13270	13270	13270	0
538	20240530	121400	288202380	13270	13260	13270	13260	21
539	20240530	121300	287923800	13260	13260	13260	13260	26
540	20240530	121200	287579040	13260	13260	13260	13260	8
541	20240530	121100	287472960	13260	13260	13260	13260	6
542	20240530	121000	287393400	13260	13260	13260	13260	15
543	20240530	120900	287194500	13260	13280	13280	13260	281
544	20240530	120800	283463520	13280	13280	13280	13280	6
545	20240530	120700	283383840	13280	13280	13280	13280	15
546	20240530	120600	283184640	13280	13280	13280	13280	6
547	20240530	120500	283104960	13280	13280	13280	13280	6
548	20240530	120400	283025280	13290	13280	13290	13280	7
549	20240530	120300	282932310	13290	13280	13290	13280	19
550	20240530	120200	282679980	13280	13280	13280	13280	48
551	20240530	120100	282042540	13290	13280	13300	13280	10
552	20240530	120000	281909690	13280	13280	13280	13280	14
553	20240530	115900	281723770	13280	13280	13280	13280	6
554	20240530	115800	281644090	13280	13280	13280	13280	7
555	20240530	115700	281551130	13280	13280	13280	13280	6
556	20240530	115600	281471450	13280	13280	13280	13280	9
557	20240530	115500	281351930	13280	13280	13280	13280	7
558	20240530	115400	281258970	13280	13290	13300	13280	9
559	20240530	115300	281139400	13280	13270	13280	13270	87
560	20240530	115200	279984140	13270	13270	13270	13270	11
561	20240530	115100	279838170	13270	13270	13270	13270	7
562	20240530	115000	279745280	13280	13270	13280	13270	9
563	20240530	114900	279625820	13270	13270	13270	13270	94
564	20240530	114800	278378440	13270	13270	13270	13270	6
565	20240530	114700	278298820	13270	13270	13270	13270	6
566	20240530	114600	278219200	13270	13270	13270	13270	51
567	20240530	114500	277542430	13280	13270	13280	13270	326
568	20240530	114400	273213410	13280	13280	13280	13280	1
569	20240530	114300	273200130	13280	13290	13290	13280	149
570	20240530	114200	271220640	13290	13300	13300	13290	407
571	20240530	114100	265807640	13310	13310	13310	13310	20
572	20240530	114000	265541440	13310	13310	13310	13310	72
573	20240530	113900	264583120	13310	13310	13310	13310	16
574	20240530	113800	264370160	13310	13310	13310	13310	7
575	20240530	113700	264276990	13310	13310	13310	13310	6
576	20240530	113600	264197130	13310	13310	13310	13310	36
577	20240530	113500	263717970	13310	13310	13310	13310	7
578	20240530	113400	263624800	13310	13310	13310	13310	7
579	20240530	113300	263531630	13310	13310	13310	13310	6
580	20240530	113200	263451770	13310	13310	13310	13310	7
581	20240530	113100	263358600	13310	13310	13310	13310	0
582	20240530	113000	263358600	13310	13340	13340	13310	23
583	20240530	112900	263052230	13330	13320	13330	13320	32
584	20240530	112800	262625840	13320	13330	13330	13320	31
585	20240530	112700	262212670	13330	13330	13330	13330	7
586	20240530	112600	262119360	13330	13330	13330	13330	6
587	20240530	112500	262039380	13330	13330	13330	13330	17
588	20240530	112400	261812770	13330	13330	13330	13330	15
589	20240530	112300	261612820	13330	13330	13330	13330	6
590	20240530	112200	261532840	13330	13340	13340	13330	119
591	20240530	112100	259945570	13350	13320	13350	13320	46
592	20240530	112000	259332420	13320	13320	13320	13320	6
593	20240530	111900	259252500	13320	13320	13320	13320	16
594	20240530	111800	259039380	13320	13320	13320	13320	29
595	20240530	111700	258653100	13320	13330	13330	13320	8
596	20240530	111600	258546530	13320	13320	13320	13320	7
597	20240530	111500	258453290	13330	13330	13330	13330	14
598	20240530	111400	258266670	13360	13310	13360	13310	29
599	20240530	111300	257880210	13310	13310	13310	13310	34
600	20240530	111200	257427670	13320	13320	13320	13320	20
601	20240530	111100	257161270	13310	13310	13310	13310	16
602	20240530	111000	256948310	13310	13320	13320	13310	28
603	20240530	110900	256575620	13310	13310	13310	13310	7
604	20240530	110800	256482450	13310	13310	13320	13310	62
605	20240530	110700	255656730	13310	13310	13310	13310	25
606	20240530	110600	255323980	13310	13320	13320	13310	64
607	20240530	110500	254471560	13320	13330	13330	13320	7
608	20240530	110400	254378300	13320	13320	13320	13320	32
609	20240530	110300	253952060	13320	13320	13320	13320	17
610	20240530	110200	253725620	13320	13320	13320	13320	7
611	20240530	110100	253632380	13320	13330	13330	13320	35
612	20240530	110000	253166150	13320	13320	13320	13320	7
613	20240530	105900	253072910	13330	13320	13330	13310	93
614	20240530	105800	251834770	13320	13320	13330	13320	137
615	20240530	105700	250008820	13320	13320	13320	13320	6
616	20240530	105600	249928900	13320	13330	13330	13320	2
617	20240530	105500	249902250	13330	13330	13330	13320	419
618	20240530	105400	244317340	13330	13330	13330	13330	215
619	20240530	105300	241451390	13320	13320	13320	13320	17
620	20240530	105200	241224950	13330	13320	13370	13320	253
621	20240530	105100	237851660	13330	13290	13350	13290	132
622	20240530	105000	236093840	13300	13290	13300	13290	4
623	20240530	104900	236040650	13290	13290	13290	13290	0
624	20240530	104800	236040650	13290	13270	13290	13270	131
625	20240530	104700	234300600	13280	13280	13280	13280	7
626	20240530	104600	234207640	13280	13280	13280	13280	1
627	20240530	104500	234194360	13280	13270	13280	13260	145
628	20240530	104400	232271000	13270	13260	13270	13260	154
629	20240530	104300	230227960	13270	13270	13270	13270	10
630	20240530	104200	230095260	13270	13270	13270	13270	1
631	20240530	104100	230081990	13270	13270	13270	13270	2
632	20240530	104000	230055450	13270	13270	13270	13270	10
633	20240530	103900	229922750	13270	13250	13270	13250	130
634	20240530	103800	228197770	13260	13240	13260	13240	347
635	20240530	103700	223599990	13250	13250	13260	13250	173
636	20240530	103600	221307730	13260	13250	13260	13250	16
637	20240530	103500	221095630	13250	13250	13250	13250	0
638	20240530	103400	221095630	13250	13250	13250	13240	36
639	20240530	103300	220618650	13250	13250	13250	13250	17
640	20240530	103200	220393400	13250	13250	13250	13250	74
641	20240530	103100	219412900	13260	13260	13260	13260	127
642	20240530	103000	217728880	13260	13270	13270	13260	934
643	20240530	102900	205334900	13270	13270	13270	13270	0
644	20240530	102800	205334900	13270	13280	13290	13260	199
645	20240530	102700	202693840	13270	13270	13270	13270	6
646	20240530	102600	202614220	13270	13280	13280	13270	16
647	20240530	102500	202401840	13280	13280	13280	13280	33
648	20240530	102400	201963600	13280	13280	13280	13280	52
649	20240530	102300	201273040	13280	13270	13280	13270	38
650	20240530	102200	200768460	13270	13270	13270	13270	14
651	20240530	102100	200582680	13280	13280	13280	13280	3
652	20240530	102000	200542840	13290	13270	13290	13270	18
653	20240530	101900	200303890	13280	13270	13280	13270	61
654	20240530	101800	199494120	13270	13280	13280	13270	8
655	20240530	101700	199387950	13270	13270	13270	13270	6
656	20240530	101600	199308330	13270	13270	13270	13270	24
657	20240530	101500	198989850	13280	13270	13280	13270	279
658	20240530	101400	195285320	13270	13280	13280	13270	86
659	20240530	101300	194143490	13280	13280	13280	13280	15
660	20240530	101200	193944290	13280	13280	13280	13280	26
661	20240530	101100	193599010	13280	13280	13280	13280	36
662	20240530	101000	193120930	13280	13280	13280	13280	6
663	20240530	100900	193041250	13280	13290	13290	13280	51
664	20240530	100800	192363680	13290	13290	13290	13290	81
665	20240530	100700	191287190	13280	13280	13280	13280	6
666	20240530	100600	191207510	13280	13290	13290	13280	39
667	20240530	100500	190689280	13300	13300	13300	13300	0
668	20240530	100400	190689280	13300	13300	13300	13300	9
669	20240530	100300	190569580	13290	13270	13290	13270	81
670	20240530	100200	189493950	13270	13260	13270	13260	8
671	20240530	100100	189387840	13260	13260	13260	13250	358
672	20240530	100000	184640860	13250	13250	13250	13250	5
673	20240530	095900	184574610	13250	13250	13250	13250	17
674	20240530	095800	184349360	13250	13250	13250	13250	103
675	20240530	095700	182984610	13240	13240	13240	13240	22
676	20240530	095600	182693330	13240	13240	13240	13240	19
677	20240530	095500	182441770	13240	13250	13250	13240	145
678	20240530	095400	180520620	13250	13250	13260	13250	51
679	20240530	095300	179844830	13260	13260	13260	13260	34
680	20240530	095200	179393990	13250	13250	13250	13250	26
681	20240530	095100	179049490	13250	13250	13250	13250	721
682	20240530	095000	169496240	13250	13250	13250	13250	7
683	20240530	094900	169403490	13250	13260	13260	13250	16
684	20240530	094800	169191460	13260	13260	13270	13260	124
685	20240530	094700	167547200	13260	13270	13270	13260	1766
686	20240530	094600	144127460	13260	13260	13260	13260	0
687	20240530	094500	144127460	13260	13270	13270	13260	57
688	20240530	094400	143371170	13270	13270	13270	13270	136
689	20240530	094300	141566450	13260	13260	13260	13260	1209
690	20240530	094200	125535110	13270	13260	13270	13260	25
691	20240530	094100	125203580	13270	13270	13270	13260	227
692	20240530	094000	122191340	13280	13280	13280	13280	85
693	20240530	093900	121062540	13280	13270	13280	13270	178
694	20240530	093800	118700260	13270	13270	13270	13260	343
695	20240530	093700	114150090	13280	13280	13280	13280	421
696	20240530	093600	108559210	13290	13300	13300	13280	214
697	20240530	093500	105714150	13300	13300	13300	13300	32
698	20240530	093400	105288550	13310	13300	13310	13300	29
699	20240530	093300	104902800	13300	13310	13310	13300	19
700	20240530	093200	104650000	13300	13300	13300	13300	68
701	20240530	093100	103745600	13310	13310	13310	13310	188
702	20240530	093000	101243320	13310	13310	13330	13310	75
703	20240530	092900	100245050	13320	13310	13330	13310	20
704	20240530	092800	99978760	13310	13320	13340	13300	49
705	20240530	092700	99326630	13330	13310	13330	13310	241
706	20240530	092600	96115320	13330	13280	13330	13280	468
707	20240530	092500	89882330	13300	13300	13300	13300	13
708	20240530	092400	89709430	13300	13310	13310	13290	222
709	20240530	092300	86757060	13300	13300	13300	13300	77
710	20240530	092200	85732960	13300	13300	13300	13300	6
711	20240530	092100	85653160	13310	13320	13320	13310	7
712	20240530	092000	85559940	13320	13300	13320	13300	60
713	20240530	091900	84761720	13300	13300	13320	13300	636
714	20240530	091800	76302530	13300	13300	13300	13290	302
715	20240530	091700	72286770	13310	13310	13310	13300	95
716	20240530	091600	71022690	13310	13310	13310	13310	100
717	20240530	091500	69691690	13310	13320	13320	13300	184
718	20240530	091400	67242800	13310	13320	13320	13310	19
719	20240530	091300	66989750	13320	13320	13320	13320	7
720	20240530	091200	66896510	13330	13320	13330	13320	174
721	20240530	091100	64577830	13320	13330	13330	13320	216
722	20240530	091000	61700700	13330	13320	13330	13320	863
723	20240530	090900	50197630	13320	13330	13330	13320	120
724	20240530	090800	48598340	13320	13310	13390	13310	123
725	20240530	090700	46960630	13320	13270	13320	13270	637
726	20240530	090600	38476210	13260	13260	13260	13260	23
727	20240530	090500	38171230	13260	13310	13310	13250	1349
728	20240530	090400	20249650	13310	13320	13320	13310	215
729	20240530	090300	17386330	13320	13320	13320	13310	183
730	20240530	090200	14950310	13320	13330	13350	13320	108
731	20240530	090100	13510580	13320	13310	13320	13310	190
732	20240530	090000	10980980	13320	13290	13320	13290	826