KissMeData/261200/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205800	263687390	8820	8820	8820	8820	1558
3	20240530	205700	263687390	8820	8820	8820	8820	0
4	20240530	205600	263687390	8820	8820	8820	8820	0
5	20240530	205500	263687390	8820	8820	8820	8820	0
6	20240530	205400	263687390	8820	8820	8820	8820	0
7	20240530	205300	263687390	8820	8820	8820	8820	0
8	20240530	205200	263687390	8820	8820	8820	8820	0
9	20240530	205100	263687390	8820	8820	8820	8820	0
10	20240530	205000	263687390	8820	8820	8820	8820	0
11	20240530	204900	263687390	8820	8820	8820	8820	0
12	20240530	204800	263687390	8820	8820	8820	8820	0
13	20240530	204700	263687390	8820	8820	8820	8820	0
14	20240530	204600	263687390	8820	8820	8820	8820	0
15	20240530	204500	263687390	8820	8820	8820	8820	0
16	20240530	204400	263687390	8820	8820	8820	8820	0
17	20240530	204300	263687390	8820	8820	8820	8820	0
18	20240530	204200	263687390	8820	8820	8820	8820	0
19	20240530	204100	263687390	8820	8820	8820	8820	0
20	20240530	204000	263687390	8820	8820	8820	8820	0
21	20240530	203900	263687390	8820	8820	8820	8820	0
22	20240530	203800	263687390	8820	8820	8820	8820	0
23	20240530	203700	263687390	8820	8820	8820	8820	0
24	20240530	203600	263687390	8820	8820	8820	8820	0
25	20240530	203500	263687390	8820	8820	8820	8820	0
26	20240530	203400	263687390	8820	8820	8820	8820	0
27	20240530	203300	263687390	8820	8820	8820	8820	0
28	20240530	203200	263687390	8820	8820	8820	8820	0
29	20240530	203100	263687390	8820	8820	8820	8820	0
30	20240530	203000	263687390	8820	8820	8820	8820	0
31	20240530	202900	263687390	8820	8820	8820	8820	0
32	20240530	202800	263687390	8820	8820	8820	8820	1558
33	20240530	202700	263687390	8820	8820	8820	8820	0
34	20240530	202600	263687390	8820	8820	8820	8820	0
35	20240530	202500	263687390	8820	8820	8820	8820	0
36	20240530	202400	263687390	8820	8820	8820	8820	0
37	20240530	202300	263687390	8820	8820	8820	8820	0
38	20240530	202200	263687390	8820	8820	8820	8820	0
39	20240530	202100	263687390	8820	8820	8820	8820	0
40	20240530	202000	263687390	8820	8820	8820	8820	0
41	20240530	201900	263687390	8820	8820	8820	8820	0
42	20240530	201800	263687390	8820	8820	8820	8820	0
43	20240530	201700	263687390	8820	8820	8820	8820	0
44	20240530	201600	263687390	8820	8820	8820	8820	0
45	20240530	201500	263687390	8820	8820	8820	8820	0
46	20240530	201400	263687390	8820	8820	8820	8820	0
47	20240530	201300	263687390	8820	8820	8820	8820	0
48	20240530	201200	263687390	8820	8820	8820	8820	0
49	20240530	201100	263687390	8820	8820	8820	8820	0
50	20240530	201000	263687390	8820	8820	8820	8820	0
51	20240530	200900	263687390	8820	8820	8820	8820	0
52	20240530	200800	263687390	8820	8820	8820	8820	0
53	20240530	200700	263687390	8820	8820	8820	8820	0
54	20240530	200600	263687390	8820	8820	8820	8820	0
55	20240530	200500	263687390	8820	8820	8820	8820	0
56	20240530	200400	263687390	8820	8820	8820	8820	0
57	20240530	200300	263687390	8820	8820	8820	8820	0
58	20240530	200200	263687390	8820	8820	8820	8820	0
59	20240530	200100	263687390	8820	8820	8820	8820	0
60	20240530	200000	263687390	8820	8820	8820	8820	0
61	20240530	195900	263687390	8820	8820	8820	8820	0
62	20240530	195800	263687390	8820	8820	8820	8820	1558
63	20240530	195700	263687390	8820	8820	8820	8820	0
64	20240530	195600	263687390	8820	8820	8820	8820	0
65	20240530	195500	263687390	8820	8820	8820	8820	0
66	20240530	195400	263687390	8820	8820	8820	8820	0
67	20240530	195300	263687390	8820	8820	8820	8820	0
68	20240530	195200	263687390	8820	8820	8820	8820	0
69	20240530	195100	263687390	8820	8820	8820	8820	0
70	20240530	195000	263687390	8820	8820	8820	8820	0
71	20240530	194900	263687390	8820	8820	8820	8820	0
72	20240530	194800	263687390	8820	8820	8820	8820	0
73	20240530	194700	263687390	8820	8820	8820	8820	0
74	20240530	194600	263687390	8820	8820	8820	8820	0
75	20240530	194500	263687390	8820	8820	8820	8820	0
76	20240530	194400	263687390	8820	8820	8820	8820	0
77	20240530	194300	263687390	8820	8820	8820	8820	0
78	20240530	194200	263687390	8820	8820	8820	8820	0
79	20240530	194100	263687390	8820	8820	8820	8820	0
80	20240530	194000	263687390	8820	8820	8820	8820	0
81	20240530	193900	263687390	8820	8820	8820	8820	0
82	20240530	193800	263687390	8820	8820	8820	8820	0
83	20240530	193700	263687390	8820	8820	8820	8820	0
84	20240530	193600	263687390	8820	8820	8820	8820	0
85	20240530	193500	263687390	8820	8820	8820	8820	0
86	20240530	193400	263687390	8820	8820	8820	8820	0
87	20240530	193300	263687390	8820	8820	8820	8820	0
88	20240530	193200	263687390	8820	8820	8820	8820	0
89	20240530	193100	263687390	8820	8820	8820	8820	0
90	20240530	193000	263687390	8820	8820	8820	8820	0
91	20240530	192900	263687390	8820	8820	8820	8820	0
92	20240530	192800	263687390	8820	8820	8820	8820	1558
93	20240530	192700	263687390	8820	8820	8820	8820	0
94	20240530	192600	263687390	8820	8820	8820	8820	0
95	20240530	192500	263687390	8820	8820	8820	8820	0
96	20240530	192400	263687390	8820	8820	8820	8820	0
97	20240530	192300	263687390	8820	8820	8820	8820	0
98	20240530	192200	263687390	8820	8820	8820	8820	0
99	20240530	192100	263687390	8820	8820	8820	8820	0
100	20240530	192000	263687390	8820	8820	8820	8820	0
101	20240530	191900	263687390	8820	8820	8820	8820	0
102	20240530	191800	263687390	8820	8820	8820	8820	0
103	20240530	191700	263687390	8820	8820	8820	8820	0
104	20240530	191600	263687390	8820	8820	8820	8820	0
105	20240530	191500	263687390	8820	8820	8820	8820	0
106	20240530	191400	263687390	8820	8820	8820	8820	0
107	20240530	191300	263687390	8820	8820	8820	8820	0
108	20240530	191200	263687390	8820	8820	8820	8820	0
109	20240530	191100	263687390	8820	8820	8820	8820	0
110	20240530	191000	263687390	8820	8820	8820	8820	0
111	20240530	190900	263687390	8820	8820	8820	8820	0
112	20240530	190800	263687390	8820	8820	8820	8820	0
113	20240530	190700	263687390	8820	8820	8820	8820	0
114	20240530	190600	263687390	8820	8820	8820	8820	0
115	20240530	190500	263687390	8820	8820	8820	8820	0
116	20240530	190400	263687390	8820	8820	8820	8820	0
117	20240530	190300	263687390	8820	8820	8820	8820	0
118	20240530	190200	263687390	8820	8820	8820	8820	0
119	20240530	190100	263687390	8820	8820	8820	8820	0
120	20240530	190000	263687390	8820	8820	8820	8820	0
121	20240530	185900	263687390	8820	8820	8820	8820	0
122	20240530	185800	263687390	8820	8820	8820	8820	1558
123	20240530	185700	263687390	8820	8820	8820	8820	0
124	20240530	185600	263687390	8820	8820	8820	8820	0
125	20240530	185500	263687390	8820	8820	8820	8820	0
126	20240530	185400	263687390	8820	8820	8820	8820	0
127	20240530	185300	263687390	8820	8820	8820	8820	0
128	20240530	185200	263687390	8820	8820	8820	8820	0
129	20240530	185100	263687390	8820	8820	8820	8820	0
130	20240530	185000	263687390	8820	8820	8820	8820	0
131	20240530	184900	263687390	8820	8820	8820	8820	0
132	20240530	184800	263687390	8820	8820	8820	8820	0
133	20240530	184700	263687390	8820	8820	8820	8820	0
134	20240530	184600	263687390	8820	8820	8820	8820	0
135	20240530	184500	263687390	8820	8820	8820	8820	0
136	20240530	184400	263687390	8820	8820	8820	8820	0
137	20240530	184300	263687390	8820	8820	8820	8820	0
138	20240530	184200	263687390	8820	8820	8820	8820	0
139	20240530	184100	263687390	8820	8820	8820	8820	0
140	20240530	184000	263687390	8820	8820	8820	8820	0
141	20240530	183900	263687390	8820	8820	8820	8820	0
142	20240530	183800	263687390	8820	8820	8820	8820	0
143	20240530	183700	263687390	8820	8820	8820	8820	0
144	20240530	183600	263687390	8820	8820	8820	8820	0
145	20240530	183500	263687390	8820	8820	8820	8820	0
146	20240530	183400	263687390	8820	8820	8820	8820	0
147	20240530	183300	263687390	8820	8820	8820	8820	0
148	20240530	183200	263687390	8820	8820	8820	8820	0
149	20240530	183100	263687390	8820	8820	8820	8820	0
150	20240530	183000	263687390	8820	8820	8820	8820	0
151	20240530	182900	263687390	8820	8820	8820	8820	0
152	20240530	182800	263687390	8820	8820	8820	8820	1558
153	20240530	182700	263687390	8820	8820	8820	8820	0
154	20240530	182600	263687390	8820	8820	8820	8820	0
155	20240530	182500	263687390	8820	8820	8820	8820	0
156	20240530	182400	263687390	8820	8820	8820	8820	0
157	20240530	182300	263687390	8820	8820	8820	8820	0
158	20240530	182200	263687390	8820	8820	8820	8820	0
159	20240530	182100	263687390	8820	8820	8820	8820	0
160	20240530	182000	263687390	8820	8820	8820	8820	0
161	20240530	181900	263687390	8820	8820	8820	8820	0
162	20240530	181800	263687390	8820	8820	8820	8820	0
163	20240530	181700	263687390	8820	8820	8820	8820	0
164	20240530	181600	263687390	8820	8820	8820	8820	0
165	20240530	181500	263687390	8820	8820	8820	8820	0
166	20240530	181400	263687390	8820	8820	8820	8820	0
167	20240530	181300	263687390	8820	8820	8820	8820	0
168	20240530	181200	263687390	8820	8820	8820	8820	0
169	20240530	181100	263687390	8820	8820	8820	8820	0
170	20240530	181000	263687390	8820	8820	8820	8820	0
171	20240530	180900	263687390	8820	8820	8820	8820	0
172	20240530	180800	263687390	8820	8820	8820	8820	0
173	20240530	180700	263687390	8820	8820	8820	8820	0
174	20240530	180600	263687390	8820	8820	8820	8820	0
175	20240530	180500	263687390	8820	8820	8820	8820	0
176	20240530	180400	263687390	8820	8820	8820	8820	0
177	20240530	180300	263687390	8820	8820	8820	8820	0
178	20240530	180200	263687390	8820	8820	8820	8820	0
179	20240530	180100	263687390	8820	8820	8820	8820	0
180	20240530	180000	263687390	8820	8820	8820	8820	0
181	20240530	175900	263687390	8820	8820	8820	8820	0
182	20240530	175800	263687390	8820	8820	8820	8820	1558
183	20240530	175700	263687390	8820	8820	8820	8820	0
184	20240530	175600	263687390	8820	8820	8820	8820	0
185	20240530	175500	263687390	8820	8820	8820	8820	0
186	20240530	175400	263687390	8820	8820	8820	8820	0
187	20240530	175300	263687390	8820	8820	8820	8820	0
188	20240530	175200	263687390	8820	8820	8820	8820	0
189	20240530	175100	263687390	8820	8820	8820	8820	0
190	20240530	175000	263687390	8820	8820	8820	8820	0
191	20240530	174900	263687390	8820	8820	8820	8820	0
192	20240530	174800	263687390	8820	8820	8820	8820	0
193	20240530	174700	263687390	8820	8820	8820	8820	0
194	20240530	174600	263687390	8820	8820	8820	8820	0
195	20240530	174500	263687390	8820	8820	8820	8820	0
196	20240530	174400	263687390	8820	8820	8820	8820	0
197	20240530	174300	263687390	8820	8820	8820	8820	0
198	20240530	174200	263687390	8820	8820	8820	8820	0
199	20240530	174100	263687390	8820	8820	8820	8820	0
200	20240530	174000	263687390	8820	8820	8820	8820	0
201	20240530	173900	263687390	8820	8820	8820	8820	0
202	20240530	173800	263687390	8820	8820	8820	8820	0
203	20240530	173700	263687390	8820	8820	8820	8820	0
204	20240530	173600	263687390	8820	8820	8820	8820	0
205	20240530	173500	263687390	8820	8820	8820	8820	0
206	20240530	173400	263687390	8820	8820	8820	8820	0
207	20240530	173300	263687390	8820	8820	8820	8820	0
208	20240530	173200	263687390	8820	8820	8820	8820	0
209	20240530	173100	263687390	8820	8820	8820	8820	0
210	20240530	173000	263687390	8820	8820	8820	8820	0
211	20240530	172900	263687390	8820	8820	8820	8820	0
212	20240530	172800	263687390	8820	8820	8820	8820	1558
213	20240530	172700	263687390	8820	8820	8820	8820	0
214	20240530	172600	263687390	8820	8820	8820	8820	0
215	20240530	172500	263687390	8820	8820	8820	8820	0
216	20240530	172400	263687390	8820	8820	8820	8820	0
217	20240530	172300	263687390	8820	8820	8820	8820	0
218	20240530	172200	263687390	8820	8820	8820	8820	0
219	20240530	172100	263687390	8820	8820	8820	8820	0
220	20240530	172000	263687390	8820	8820	8820	8820	0
221	20240530	171900	263687390	8820	8820	8820	8820	0
222	20240530	171800	263687390	8820	8820	8820	8820	0
223	20240530	171700	263687390	8820	8820	8820	8820	0
224	20240530	171600	263687390	8820	8820	8820	8820	0
225	20240530	171500	263687390	8820	8820	8820	8820	0
226	20240530	171400	263687390	8820	8820	8820	8820	0
227	20240530	171300	263687390	8820	8820	8820	8820	0
228	20240530	171200	263687390	8820	8820	8820	8820	0
229	20240530	171100	263687390	8820	8820	8820	8820	0
230	20240530	171000	263687390	8820	8820	8820	8820	0
231	20240530	170900	263687390	8820	8820	8820	8820	0
232	20240530	170800	263687390	8820	8820	8820	8820	0
233	20240530	170700	263687390	8820	8820	8820	8820	0
234	20240530	170600	263687390	8820	8820	8820	8820	0
235	20240530	170500	263687390	8820	8820	8820	8820	0
236	20240530	170400	263687390	8820	8820	8820	8820	0
237	20240530	170300	263687390	8820	8820	8820	8820	0
238	20240530	170200	263687390	8820	8820	8820	8820	0
239	20240530	170100	263687390	8820	8820	8820	8820	0
240	20240530	170000	263687390	8820	8820	8820	8820	0
241	20240530	165900	263687390	8820	8820	8820	8820	0
242	20240530	165800	263687390	8820	8820	8820	8820	1558
243	20240530	165700	263687390	8820	8820	8820	8820	0
244	20240530	165600	263687390	8820	8820	8820	8820	0
245	20240530	165500	263687390	8820	8820	8820	8820	0
246	20240530	165400	263687390	8820	8820	8820	8820	0
247	20240530	165300	263687390	8820	8820	8820	8820	0
248	20240530	165200	263687390	8820	8820	8820	8820	0
249	20240530	165100	263687390	8820	8820	8820	8820	0
250	20240530	165000	263687390	8820	8820	8820	8820	0
251	20240530	164900	263687390	8820	8820	8820	8820	0
252	20240530	164800	263687390	8820	8820	8820	8820	0
253	20240530	164700	263687390	8820	8820	8820	8820	0
254	20240530	164600	263687390	8820	8820	8820	8820	0
255	20240530	164500	263687390	8820	8820	8820	8820	0
256	20240530	164400	263687390	8820	8820	8820	8820	0
257	20240530	164300	263687390	8820	8820	8820	8820	0
258	20240530	164200	263687390	8820	8820	8820	8820	0
259	20240530	164100	263687390	8820	8820	8820	8820	0
260	20240530	164000	263687390	8820	8820	8820	8820	0
261	20240530	163900	263687390	8820	8820	8820	8820	0
262	20240530	163800	263687390	8820	8820	8820	8820	0
263	20240530	163700	263687390	8820	8820	8820	8820	0
264	20240530	163600	263687390	8820	8820	8820	8820	0
265	20240530	163500	263687390	8820	8820	8820	8820	0
266	20240530	163400	263687390	8820	8820	8820	8820	0
267	20240530	163300	263687390	8820	8820	8820	8820	0
268	20240530	163200	263687390	8820	8820	8820	8820	0
269	20240530	163100	263687390	8820	8820	8820	8820	0
270	20240530	163000	263687390	8820	8820	8820	8820	0
271	20240530	162900	263687390	8820	8820	8820	8820	0
272	20240530	162800	263687390	8820	8820	8820	8820	1558
273	20240530	162700	263687390	8820	8820	8820	8820	0
274	20240530	162600	263687390	8820	8820	8820	8820	0
275	20240530	162500	263687390	8820	8820	8820	8820	0
276	20240530	162400	263687390	8820	8820	8820	8820	0
277	20240530	162300	263687390	8820	8820	8820	8820	0
278	20240530	162200	263687390	8820	8820	8820	8820	0
279	20240530	162100	263687390	8820	8820	8820	8820	0
280	20240530	162000	263687390	8820	8820	8820	8820	0
281	20240530	161900	263687390	8820	8820	8820	8820	0
282	20240530	161800	263687390	8820	8820	8820	8820	0
283	20240530	161700	263687390	8820	8820	8820	8820	0
284	20240530	161600	263687390	8820	8820	8820	8820	0
285	20240530	161500	263687390	8820	8820	8820	8820	0
286	20240530	161400	263687390	8820	8820	8820	8820	0
287	20240530	161300	263687390	8820	8820	8820	8820	0
288	20240530	161200	263687390	8820	8820	8820	8820	0
289	20240530	161100	263687390	8820	8820	8820	8820	0
290	20240530	161000	263687390	8820	8820	8820	8820	0
291	20240530	160900	263687390	8820	8820	8820	8820	0
292	20240530	160800	263687390	8820	8820	8820	8820	0
293	20240530	160700	263687390	8820	8820	8820	8820	0
294	20240530	160600	263687390	8820	8820	8820	8820	0
295	20240530	160500	263687390	8820	8820	8820	8820	0
296	20240530	160400	263687390	8820	8820	8820	8820	0
297	20240530	160300	263687390	8820	8820	8820	8820	0
298	20240530	160200	263687390	8820	8820	8820	8820	0
299	20240530	160100	263687390	8820	8820	8820	8820	0
300	20240530	160000	263687390	8820	8820	8820	8820	0
301	20240530	155900	263687390	8820	8820	8820	8820	0
302	20240530	155800	263687390	8820	8820	8820	8820	1558
303	20240530	155700	263687390	8820	8820	8820	8820	0
304	20240530	155600	263687390	8820	8820	8820	8820	0
305	20240530	155500	263687390	8820	8820	8820	8820	0
306	20240530	155400	263687390	8820	8820	8820	8820	0
307	20240530	155300	263687390	8820	8820	8820	8820	0
308	20240530	155200	263687390	8820	8820	8820	8820	0
309	20240530	155100	263687390	8820	8820	8820	8820	0
310	20240530	155000	263687390	8820	8820	8820	8820	0
311	20240530	154900	263687390	8820	8820	8820	8820	0
312	20240530	154800	263687390	8820	8820	8820	8820	0
313	20240530	154700	263687390	8820	8820	8820	8820	0
314	20240530	154600	263687390	8820	8820	8820	8820	0
315	20240530	154500	263687390	8820	8820	8820	8820	0
316	20240530	154400	263687390	8820	8820	8820	8820	0
317	20240530	154300	263687390	8820	8820	8820	8820	0
318	20240530	154200	263687390	8820	8820	8820	8820	0
319	20240530	154100	263687390	8820	8820	8820	8820	0
320	20240530	154000	263687390	8820	8820	8820	8820	0
321	20240530	153900	263687390	8820	8820	8820	8820	0
322	20240530	153800	263687390	8820	8820	8820	8820	0
323	20240530	153700	263687390	8820	8820	8820	8820	0
324	20240530	153600	263687390	8820	8820	8820	8820	0
325	20240530	153500	263687390	8820	8820	8820	8820	0
326	20240530	153400	263687390	8820	8820	8820	8820	0
327	20240530	153300	263687390	8820	8820	8820	8820	0
328	20240530	153200	263687390	8820	8820	8820	8820	0
329	20240530	153100	263687390	8820	8820	8820	8820	0
330	20240530	153000	263687390	8820	8820	8820	8820	1558
331	20240530	152900	249945830	8860	8860	8860	8860	0
332	20240530	152800	249945830	8860	8860	8860	8860	0
333	20240530	152700	249945830	8860	8860	8860	8860	0
334	20240530	152600	249945830	8860	8860	8860	8860	0
335	20240530	152500	249945830	8860	8860	8860	8860	0
336	20240530	152400	249945830	8860	8860	8860	8860	0
337	20240530	152300	249945830	8860	8860	8860	8860	0
338	20240530	152200	249945830	8860	8860	8860	8860	0
339	20240530	152100	249945830	8860	8860	8860	8860	0
340	20240530	152000	249945830	8860	8860	8860	8860	0
341	20240530	151900	249945830	8860	8850	8860	8850	30
342	20240530	151800	249680130	8860	8860	8860	8860	0
343	20240530	151700	249680130	8860	8860	8860	8860	1
344	20240530	151600	249671270	8850	8860	8860	8850	29
345	20240530	151500	249414420	8860	8840	8860	8840	12
346	20240530	151400	249308220	8860	8850	8860	8850	11
347	20240530	151300	249210840	8850	8820	8850	8820	65
348	20240530	151200	248637480	8870	8830	8870	8830	471
349	20240530	151100	244478470	8870	8870	8870	8870	0
350	20240530	151000	244478470	8870	8870	8870	8870	0
351	20240530	150900	244478470	8870	8870	8870	8870	10
352	20240530	150800	244389770	8870	8870	8870	8870	0
353	20240530	150700	244389770	8870	8860	8870	8830	72
354	20240530	150600	243752330	8870	8870	8870	8870	0
355	20240530	150500	243752330	8870	8870	8870	8870	0
356	20240530	150400	243752330	8870	8870	8870	8870	0
357	20240530	150300	243752330	8870	8870	8870	8870	0
358	20240530	150200	243752330	8870	8870	8870	8870	0
359	20240530	150100	243752330	8870	8860	8870	8860	154
360	20240530	150000	242387850	8870	8860	8870	8860	363
361	20240530	145900	239171640	8860	8860	8860	8860	0
362	20240530	145800	239171640	8860	8860	8860	8860	2
363	20240530	145700	239153920	8870	8870	8870	8870	0
364	20240530	145600	239153920	8870	8860	8870	8860	565
365	20240530	145500	234148010	8860	8850	8860	8850	437
366	20240530	145400	230280550	8850	8820	8850	8810	1322
367	20240530	145300	218625690	8810	8840	8840	8810	12
368	20240530	145200	218519760	8840	8810	8840	8810	29
369	20240530	145100	218264240	8850	8850	8850	8850	1
370	20240530	145000	218255390	8850	8820	8850	8820	3
371	20240530	144900	218228890	8850	8850	8850	8850	0
372	20240530	144800	218228890	8850	8820	8850	8820	6
373	20240530	144700	218175880	8850	8850	8850	8850	0
374	20240530	144600	218175880	8850	8840	8850	8840	447
375	20240530	144500	214224390	8840	8840	8840	8840	0
376	20240530	144400	214224390	8840	8840	8840	8840	4
377	20240530	144300	214189030	8840	8840	8840	8840	0
378	20240530	144200	214189030	8840	8810	8840	8810	162
379	20240530	144100	212761780	8840	8840	8840	8840	0
380	20240530	144000	212761780	8840	8840	8840	8840	0
381	20240530	143900	212761780	8840	8830	8840	8830	2
382	20240530	143800	212744110	8830	8820	8830	8820	37
383	20240530	143700	212417760	8820	8820	8820	8820	10
384	20240530	143600	212329560	8820	8820	8820	8820	1228
385	20240530	143500	201498600	8830	8830	8830	8830	0
386	20240530	143400	201498600	8830	8830	8830	8830	383
387	20240530	143300	198116710	8840	8840	8840	8840	1
388	20240530	143200	198107870	8830	8830	8830	8830	117
389	20240530	143100	197074760	8840	8840	8840	8840	0
390	20240530	143000	197074760	8840	8840	8840	8840	0
391	20240530	142900	197074760	8840	8830	8840	8830	11
392	20240530	142800	196977620	8840	8840	8840	8840	0
393	20240530	142700	196977620	8840	8820	8840	8820	1292
394	20240530	142600	185582160	8840	8830	8840	8830	10
395	20240530	142500	185493850	8830	8840	8840	8830	6
396	20240530	142400	185440860	8840	8840	8840	8840	18
397	20240530	142300	185281740	8820	8820	8820	8820	42
398	20240530	142200	184911300	8840	8840	8840	8830	204
399	20240530	142100	183109950	8840	8840	8840	8840	0
400	20240530	142000	183109950	8840	8840	8840	8840	1
401	20240530	141900	183101110	8840	8840	8840	8840	0
402	20240530	141800	183101110	8840	8840	8840	8820	3144
403	20240530	141700	155354120	8850	8850	8850	8850	0
404	20240530	141600	155354120	8850	8850	8850	8850	0
405	20240530	141500	155354120	8850	8850	8850	8850	0
406	20240530	141400	155354120	8850	8850	8850	8850	0
407	20240530	141300	155354120	8850	8850	8850	8850	1
408	20240530	141200	155345270	8850	8850	8850	8850	0
409	20240530	141100	155345270	8850	8850	8850	8850	0
410	20240530	141000	155345270	8850	8850	8850	8850	0
411	20240530	140900	155345270	8850	8850	8850	8850	1
412	20240530	140800	155336420	8830	8830	8830	8830	40
413	20240530	140700	154983220	8850	8850	8850	8850	0
414	20240530	140600	154983220	8850	8850	8850	8850	0
415	20240530	140500	154983220	8850	8850	8850	8850	3
416	20240530	140400	154956670	8850	8850	8850	8850	1
417	20240530	140300	154947820	8840	8840	8840	8840	0
418	20240530	140200	154947820	8840	8840	8840	8840	130
419	20240530	140100	153798620	8850	8850	8850	8850	0
420	20240530	140000	153798620	8850	8850	8850	8850	0
421	20240530	135900	153798620	8850	8850	8850	8850	0
422	20240530	135800	153798620	8850	8850	8850	8850	0
423	20240530	135700	153798620	8850	8850	8850	8850	0
424	20240530	135600	153798620	8850	8850	8850	8850	0
425	20240530	135500	153798620	8850	8850	8850	8850	0
426	20240530	135400	153798620	8850	8850	8850	8850	38
427	20240530	135300	153462320	8850	8850	8850	8850	10
428	20240530	135200	153373820	8850	8850	8850	8850	20
429	20240530	135100	153196820	8850	8850	8850	8850	123
430	20240530	135000	152108270	8840	8830	8840	8830	471
431	20240530	134900	147948630	8830	8830	8830	8830	0
432	20240530	134800	147948630	8830	8830	8830	8830	0
433	20240530	134700	147948630	8830	8830	8830	8830	200
434	20240530	134600	146182630	8840	8840	8840	8840	0
435	20240530	134500	146182630	8840	8840	8840	8840	1
436	20240530	134400	146173790	8830	8820	8840	8820	67
437	20240530	134300	145582520	8840	8840	8840	8840	0
438	20240530	134200	145582520	8840	8820	8840	8820	22
439	20240530	134100	145388460	8820	8820	8820	8820	119
440	20240530	134000	144338880	8840	8840	8840	8840	1
441	20240530	133900	144330040	8830	8830	8830	8830	1469
442	20240530	133800	131358770	8840	8840	8840	8840	0
443	20240530	133700	131358770	8840	8840	8840	8840	0
444	20240530	133600	131358770	8840	8840	8840	8840	0
445	20240530	133500	131358770	8840	8840	8840	8840	110
446	20240530	133400	130386370	8840	8840	8840	8840	2
447	20240530	133300	130368690	8850	8840	8850	8840	129
448	20240530	133200	129228300	8840	8840	8840	8840	1000
449	20240530	133100	120388300	8860	8860	8860	8860	0
450	20240530	133000	120388300	8860	8860	8860	8860	100
451	20240530	132900	119502300	8860	8860	8860	8860	3
452	20240530	132800	119475720	8860	8850	8860	8850	9
453	20240530	132700	119396060	8850	8850	8850	8850	8
454	20240530	132600	119325260	8850	8850	8850	8850	9
455	20240530	132500	119245610	8850	8850	8850	8850	775
456	20240530	132400	112386860	8850	8850	8850	8850	500
457	20240530	132300	107961860	8860	8860	8860	8860	347
458	20240530	132200	104887440	8890	8890	8890	8890	0
459	20240530	132100	104887440	8890	8890	8890	8890	0
460	20240530	132000	104887440	8890	8890	8890	8890	0
461	20240530	131900	104887440	8890	8890	8890	8890	0
462	20240530	131800	104887440	8890	8890	8890	8890	0
463	20240530	131700	104887440	8890	8890	8890	8890	50
464	20240530	131600	104442940	8890	8890	8890	8890	0
465	20240530	131500	104442940	8890	8890	8890	8890	0
466	20240530	131400	104442940	8890	8890	8890	8890	0
467	20240530	131300	104442940	8890	8890	8890	8890	0
468	20240530	131200	104442940	8890	8890	8890	8890	0
469	20240530	131100	104442940	8890	8890	8890	8890	0
470	20240530	131000	104442940	8890	8890	8890	8890	0
471	20240530	130900	104442940	8890	8890	8890	8890	0
472	20240530	130800	104442940	8890	8890	8890	8890	0
473	20240530	130700	104442940	8890	8890	8890	8890	0
474	20240530	130600	104442940	8890	8890	8890	8890	0
475	20240530	130500	104442940	8890	8890	8890	8890	0
476	20240530	130400	104442940	8890	8890	8890	8890	7
477	20240530	130300	104380710	8890	8890	8890	8890	0
478	20240530	130200	104380710	8890	8890	8890	8890	0
479	20240530	130100	104380710	8890	8890	8890	8890	0
480	20240530	130000	104380710	8890	8890	8890	8890	0
481	20240530	125900	104380710	8890	8890	8890	8890	0
482	20240530	125800	104380710	8890	8890	8890	8890	0
483	20240530	125700	104380710	8890	8890	8890	8890	0
484	20240530	125600	104380710	8890	8890	8890	8890	0
485	20240530	125500	104380710	8890	8890	8890	8890	0
486	20240530	125400	104380710	8890	8890	8890	8890	0
487	20240530	125300	104380710	8890	8890	8890	8890	0
488	20240530	125200	104380710	8890	8890	8890	8890	0
489	20240530	125100	104380710	8890	8890	8890	8890	0
490	20240530	125000	104380710	8890	8890	8890	8890	0
491	20240530	124900	104380710	8890	8890	8890	8890	0
492	20240530	124800	104380710	8890	8870	8890	8870	53
493	20240530	124700	103910580	8890	8890	8890	8890	0
494	20240530	124600	103910580	8890	8890	8890	8890	0
495	20240530	124500	103910580	8890	8890	8890	8890	0
496	20240530	124400	103910580	8890	8890	8890	8890	0
497	20240530	124300	103910580	8890	8890	8890	8890	0
498	20240530	124200	103910580	8890	8890	8890	8890	0
499	20240530	124100	103910580	8890	8850	8890	8850	101
500	20240530	124000	103016690	8850	8850	8850	8850	21
501	20240530	123900	102830840	8890	8890	8890	8890	0
502	20240530	123800	102830840	8890	8890	8890	8890	0
503	20240530	123700	102830840	8890	8880	8890	8880	181
504	20240530	123600	101223550	8880	8880	8880	8880	0
505	20240530	123500	101223550	8880	8880	8880	8880	0
506	20240530	123400	101223550	8880	8880	8880	8880	0
507	20240530	123300	101223550	8880	8880	8880	8880	0
508	20240530	123200	101223550	8880	8880	8880	8880	1
509	20240530	123100	101214670	8850	8870	8870	8850	34
510	20240530	123000	100913250	8850	8850	8850	8850	0
511	20240530	122900	100913250	8850	8860	8860	8850	219
512	20240530	122800	98975090	8850	8850	8850	8850	0
513	20240530	122700	98975090	8850	8870	8870	8850	231
514	20240530	122600	96929650	8890	8890	8890	8890	0
515	20240530	122500	96929650	8890	8890	8890	8890	0
516	20240530	122400	96929650	8890	8890	8890	8890	224
517	20240530	122300	94938290	8890	8890	8890	8890	0
518	20240530	122200	94938290	8890	8890	8890	8890	0
519	20240530	122100	94938290	8890	8890	8890	8890	140
520	20240530	122000	93693690	8890	8890	8890	8890	0
521	20240530	121900	93693690	8890	8890	8890	8890	0
522	20240530	121800	93693690	8890	8890	8890	8890	0
523	20240530	121700	93693690	8890	8890	8890	8890	0
524	20240530	121600	93693690	8890	8890	8890	8890	0
525	20240530	121500	93693690	8890	8890	8890	8890	0
526	20240530	121400	93693690	8890	8890	8890	8890	0
527	20240530	121300	93693690	8890	8890	8890	8890	0
528	20240530	121200	93693690	8890	8890	8890	8890	13
529	20240530	121100	93578120	8890	8860	8890	8860	7
530	20240530	121000	93516040	8890	8890	8890	8890	0
531	20240530	120900	93516040	8890	8890	8890	8890	0
532	20240530	120800	93516040	8890	8880	8890	8880	726
533	20240530	120700	87069060	8880	8880	8880	8880	0
534	20240530	120600	87069060	8880	8880	8880	8880	0
535	20240530	120500	87069060	8880	8880	8880	8880	0
536	20240530	120400	87069060	8880	8880	8880	8880	0
537	20240530	120300	87069060	8880	8880	8880	8880	1
538	20240530	120200	87060180	8880	8880	8880	8880	1
539	20240530	120100	87051300	8870	8870	8870	8870	0
540	20240530	120000	87051300	8870	8870	8870	8870	0
541	20240530	115900	87051300	8870	8870	8870	8870	0
542	20240530	115800	87051300	8870	8870	8870	8870	300
543	20240530	115700	84390300	8870	8870	8870	8870	0
544	20240530	115600	84390300	8870	8870	8870	8870	1
545	20240530	115500	84381430	8860	8870	8870	8860	3
546	20240530	115400	84354840	8880	8880	8880	8880	50
547	20240530	115300	83910840	8880	8880	8880	8880	0
548	20240530	115200	83910840	8880	8880	8880	8880	0
549	20240530	115100	83910840	8880	8880	8880	8880	0
550	20240530	115000	83910840	8880	8850	8880	8840	53
551	20240530	114900	83441830	8880	8880	8880	8880	0
552	20240530	114800	83441830	8880	8880	8880	8880	0
553	20240530	114700	83441830	8880	8880	8880	8880	0
554	20240530	114600	83441830	8880	8880	8880	8880	0
555	20240530	114500	83441830	8880	8880	8880	8880	0
556	20240530	114400	83441830	8880	8880	8880	8880	0
557	20240530	114300	83441830	8880	8880	8880	8880	0
558	20240530	114200	83441830	8880	8880	8880	8880	0
559	20240530	114100	83441830	8880	8850	8880	8840	109
560	20240530	114000	82477320	8850	8850	8850	8850	645
561	20240530	113900	76769070	8850	8850	8850	8850	40
562	20240530	113800	76415070	8840	8840	8840	8840	2
563	20240530	113700	76397390	8850	8860	8860	8850	14
564	20240530	113600	76273460	8860	8860	8860	8860	20
565	20240530	113500	76096260	8870	8870	8870	8870	0
566	20240530	113400	76096260	8870	8870	8870	8870	0
567	20240530	113300	76096260	8870	8870	8870	8870	0
568	20240530	113200	76096260	8870	8870	8870	8870	0
569	20240530	113100	76096260	8870	8870	8870	8870	13
570	20240530	113000	75980950	8870	8870	8870	8870	1
571	20240530	112900	75972080	8870	8870	8870	8870	0
572	20240530	112800	75972080	8870	8870	8870	8870	0
573	20240530	112700	75972080	8870	8870	8870	8870	0
574	20240530	112600	75972080	8870	8870	8870	8870	0
575	20240530	112500	75972080	8870	8870	8870	8870	0
576	20240530	112400	75972080	8870	8870	8870	8870	0
577	20240530	112300	75972080	8870	8870	8870	8870	0
578	20240530	112200	75972080	8870	8850	8870	8850	2
579	20240530	112100	75954360	8840	8840	8840	8840	15
580	20240530	112000	75821760	8840	8840	8840	8840	7
581	20240530	111900	75759880	8870	8850	8870	8850	101
582	20240530	111800	74866010	8870	8870	8870	8870	0
583	20240530	111700	74866010	8870	8870	8870	8870	0
584	20240530	111600	74866010	8870	8870	8870	8870	2
585	20240530	111500	74848270	8870	8870	8870	8870	0
586	20240530	111400	74848270	8870	8870	8870	8870	0
587	20240530	111300	74848270	8870	8870	8870	8870	1
588	20240530	111200	74839400	8830	8870	8870	8830	800
589	20240530	111100	67761130	8880	8880	8880	8880	0
590	20240530	111000	67761130	8880	8880	8880	8880	1
591	20240530	110900	67752250	8860	8860	8860	8860	3
592	20240530	110800	67725670	8880	8880	8880	8880	0
593	20240530	110700	67725670	8880	8880	8880	8880	3
594	20240530	110600	67699030	8890	8890	8890	8890	0
595	20240530	110500	67699030	8890	8890	8890	8890	0
596	20240530	110400	67699030	8890	8890	8890	8890	0
597	20240530	110300	67699030	8890	8890	8890	8890	0
598	20240530	110200	67699030	8890	8890	8890	8890	0
599	20240530	110100	67699030	8890	8890	8890	8890	1
600	20240530	110000	67690140	8890	8890	8890	8890	0
601	20240530	105900	67690140	8890	8890	8890	8890	0
602	20240530	105800	67690140	8890	8890	8890	8890	0
603	20240530	105700	67690140	8890	8890	8890	8890	0
604	20240530	105600	67690140	8890	8890	8890	8890	0
605	20240530	105500	67690140	8890	8890	8890	8890	0
606	20240530	105400	67690140	8890	8890	8890	8890	1
607	20240530	105300	67681250	8860	8860	8860	8860	33
608	20240530	105200	67388870	8890	8890	8890	8890	0
609	20240530	105100	67388870	8890	8890	8890	8890	0
610	20240530	105000	67388870	8890	8890	8890	8890	0
611	20240530	104900	67388870	8890	8890	8890	8890	0
612	20240530	104800	67388870	8890	8890	8890	8890	0
613	20240530	104700	67388870	8890	8890	8890	8890	0
614	20240530	104600	67388870	8890	8890	8890	8890	0
615	20240530	104500	67388870	8890	8890	8890	8890	0
616	20240530	104400	67388870	8890	8890	8890	8890	0
617	20240530	104300	67388870	8890	8890	8890	8890	1
618	20240530	104200	67379980	8850	8890	8890	8850	270
619	20240530	104100	64988600	8890	8890	8890	8890	0
620	20240530	104000	64988600	8890	8890	8890	8890	0
621	20240530	103900	64988600	8890	8890	8890	8890	0
622	20240530	103800	64988600	8890	8890	8890	8890	0
623	20240530	103700	64988600	8890	8890	8890	8890	0
624	20240530	103600	64988600	8890	8890	8890	8890	2
625	20240530	103500	64970820	8890	8890	8890	8890	0
626	20240530	103400	64970820	8890	8890	8890	8890	0
627	20240530	103300	64970820	8890	8890	8890	8890	0
628	20240530	103200	64970820	8890	8890	8890	8890	0
629	20240530	103100	64970820	8890	8870	8890	8870	52
630	20240530	103000	64509540	8890	8890	8890	8890	0
631	20240530	102900	64509540	8890	8890	8890	8890	0
632	20240530	102800	64509540	8890	8890	8890	8890	0
633	20240530	102700	64509540	8890	8890	8890	8890	0
634	20240530	102600	64509540	8890	8890	8890	8890	0
635	20240530	102500	64509540	8890	8890	8890	8890	0
636	20240530	102400	64509540	8890	8890	8890	8890	0
637	20240530	102300	64509540	8890	8890	8890	8890	2
638	20240530	102200	64491760	8870	8870	8870	8870	47
639	20240530	102100	64074870	8870	8870	8870	8870	0
640	20240530	102000	64074870	8870	8870	8870	8870	2
641	20240530	101900	64057130	8870	8870	8870	8870	0
642	20240530	101800	64057130	8870	8870	8870	8870	1
643	20240530	101700	64048260	8860	8860	8860	8860	3
644	20240530	101600	64021680	8860	8860	8860	8860	50
645	20240530	101500	63578680	8860	8860	8860	8860	0
646	20240530	101400	63578680	8860	8860	8860	8860	13
647	20240530	101300	63463500	8860	8860	8860	8860	25
648	20240530	101200	63242000	8860	8860	8860	8860	0
649	20240530	101100	63242000	8860	8860	8860	8860	0
650	20240530	101000	63242000	8860	8860	8860	8860	0
651	20240530	100900	63242000	8860	8860	8860	8860	0
652	20240530	100800	63242000	8860	8860	8860	8860	397
653	20240530	100700	59724580	8860	8860	8860	8860	0
654	20240530	100600	59724580	8860	8830	8860	8830	6
655	20240530	100500	59671570	8860	8840	8860	8830	36
656	20240530	100400	59353540	8860	8860	8860	8860	2
657	20240530	100300	59335820	8860	8860	8860	8860	0
658	20240530	100200	59335820	8860	8860	8860	8860	51
659	20240530	100100	58883960	8860	8860	8860	8860	20
660	20240530	100000	58706760	8870	8870	8870	8870	30
661	20240530	095900	58440660	8870	8870	8870	8870	0
662	20240530	095800	58440660	8870	8870	8870	8870	1
663	20240530	095700	58431790	8870	8870	8870	8870	5
664	20240530	095600	58387440	8870	8840	8870	8830	1112
665	20240530	095500	48568280	8870	8870	8870	8870	1
666	20240530	095400	48559410	8840	8840	8840	8840	9
667	20240530	095300	48479850	8870	8850	8870	8830	501
668	20240530	095200	44055280	8870	8870	8870	8870	1
669	20240530	095100	44046410	8830	8830	8830	8830	0
670	20240530	095000	44046410	8830	8830	8830	8830	0
671	20240530	094900	44046410	8830	8850	8870	8830	90
672	20240530	094800	43251000	8880	8880	8880	8880	0
673	20240530	094700	43251000	8880	8880	8880	8880	1
674	20240530	094600	43242120	8850	8850	8850	8850	100
675	20240530	094500	42357120	8880	8880	8880	8880	0
676	20240530	094400	42357120	8880	8880	8880	8880	1
677	20240530	094300	42348240	8890	8890	8890	8890	0
678	20240530	094200	42348240	8890	8890	8890	8890	0
679	20240530	094100	42348240	8890	8890	8890	8890	0
680	20240530	094000	42348240	8890	8860	8890	8830	1001
681	20240530	093900	33508950	8890	8890	8890	8890	30
682	20240530	093800	33242250	8890	8890	8890	8890	200
683	20240530	093700	31464250	8890	8890	8890	8890	1
684	20240530	093600	31455360	8900	8880	8900	8830	1006
685	20240530	093500	22552250	8910	8910	8910	8910	0
686	20240530	093400	22552250	8910	8910	8910	8910	0
687	20240530	093300	22552250	8910	8910	8910	8910	1
688	20240530	093200	22543340	8900	8900	8900	8900	84
689	20240530	093100	21795740	8910	8910	8910	8910	0
690	20240530	093000	21795740	8910	8910	8910	8910	0
691	20240530	092900	21795740	8910	8910	8910	8910	2
692	20240530	092800	21777920	8910	8910	8910	8910	200
693	20240530	092700	19995920	8910	8910	8910	8910	3
694	20240530	092600	19969190	8940	8940	8940	8940	0
695	20240530	092500	19969190	8940	8940	8940	8940	6
696	20240530	092400	19915550	8900	8900	8900	8900	97
697	20240530	092300	19052250	8900	8900	8900	8900	10
698	20240530	092200	18963250	8900	8900	8900	8900	5
699	20240530	092100	18918750	8910	8910	8910	8910	1
700	20240530	092000	18909840	8920	8920	8920	8920	25
701	20240530	091900	18686840	8920	8920	8920	8920	1
702	20240530	091800	18677920	8910	8920	8920	8910	2
703	20240530	091700	18660090	8930	8930	8930	8930	0
704	20240530	091600	18660090	8930	8870	8930	8870	2
705	20240530	091500	18642290	8900	8900	8900	8900	61
706	20240530	091400	18099390	8950	8950	8950	8950	0
707	20240530	091300	18099390	8950	8950	8950	8950	70
708	20240530	091200	17472890	8950	8950	8950	8950	6
709	20240530	091100	17419190	8960	8960	8960	8960	0
710	20240530	091000	17419190	8960	8960	8960	8960	0
711	20240530	090900	17419190	8960	8890	8960	8890	42
712	20240530	090800	17045740	8890	8880	8890	8880	276
713	20240530	090700	14594590	8880	8860	8880	8860	524
714	20240530	090600	9949350	8860	8840	8860	8830	49
715	20240530	090500	9516210	8850	8860	8860	8850	35
716	20240530	090400	9206160	8860	8860	8880	8850	368
717	20240530	090300	5945670	8860	8860	8860	8860	151
718	20240530	090200	4607810	8860	8860	8860	8810	354
719	20240530	090100	1481330	8890	8890	8890	8890	1
720	20240530	090000	1472440	8890	8870	8890	8870	166