KissMeData/108380/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201400	782469240	16010	16010	16010	16010	3730
3	20240531	201300	782469240	16010	16010	16010	16010	0
4	20240531	201200	782469240	16010	16010	16010	16010	0
5	20240531	201100	782469240	16010	16010	16010	16010	0
6	20240531	201000	782469240	16010	16010	16010	16010	0
7	20240531	200900	782469240	16010	16010	16010	16010	0
8	20240531	200800	782469240	16010	16010	16010	16010	0
9	20240531	200700	782469240	16010	16010	16010	16010	0
10	20240531	200600	782469240	16010	16010	16010	16010	0
11	20240531	200500	782469240	16010	16010	16010	16010	0
12	20240531	200400	782469240	16010	16010	16010	16010	0
13	20240531	200300	782469240	16010	16010	16010	16010	0
14	20240531	200200	782469240	16010	16010	16010	16010	0
15	20240531	200100	782469240	16010	16010	16010	16010	0
16	20240531	200000	782469240	16010	16010	16010	16010	0
17	20240531	195900	782469240	16010	16010	16010	16010	0
18	20240531	195800	782469240	16010	16010	16010	16010	0
19	20240531	195700	782469240	16010	16010	16010	16010	0
20	20240531	195600	782469240	16010	16010	16010	16010	0
21	20240531	195500	782469240	16010	16010	16010	16010	0
22	20240531	195400	782469240	16010	16010	16010	16010	0
23	20240531	195300	782469240	16010	16010	16010	16010	0
24	20240531	195200	782469240	16010	16010	16010	16010	0
25	20240531	195100	782469240	16010	16010	16010	16010	0
26	20240531	195000	782469240	16010	16010	16010	16010	0
27	20240531	194900	782469240	16010	16010	16010	16010	0
28	20240531	194800	782469240	16010	16010	16010	16010	0
29	20240531	194700	782469240	16010	16010	16010	16010	0
30	20240531	194600	782469240	16010	16010	16010	16010	0
31	20240531	194500	782469240	16010	16010	16010	16010	0
32	20240531	194400	782469240	16010	16010	16010	16010	3730
33	20240531	194300	782469240	16010	16010	16010	16010	0
34	20240531	194200	782469240	16010	16010	16010	16010	0
35	20240531	194100	782469240	16010	16010	16010	16010	0
36	20240531	194000	782469240	16010	16010	16010	16010	0
37	20240531	193900	782469240	16010	16010	16010	16010	0
38	20240531	193800	782469240	16010	16010	16010	16010	0
39	20240531	193700	782469240	16010	16010	16010	16010	0
40	20240531	193600	782469240	16010	16010	16010	16010	0
41	20240531	193500	782469240	16010	16010	16010	16010	0
42	20240531	193400	782469240	16010	16010	16010	16010	0
43	20240531	193300	782469240	16010	16010	16010	16010	0
44	20240531	193200	782469240	16010	16010	16010	16010	0
45	20240531	193100	782469240	16010	16010	16010	16010	0
46	20240531	193000	782469240	16010	16010	16010	16010	0
47	20240531	192900	782469240	16010	16010	16010	16010	0
48	20240531	192800	782469240	16010	16010	16010	16010	0
49	20240531	192700	782469240	16010	16010	16010	16010	0
50	20240531	192600	782469240	16010	16010	16010	16010	0
51	20240531	192500	782469240	16010	16010	16010	16010	0
52	20240531	192400	782469240	16010	16010	16010	16010	0
53	20240531	192300	782469240	16010	16010	16010	16010	0
54	20240531	192200	782469240	16010	16010	16010	16010	0
55	20240531	192100	782469240	16010	16010	16010	16010	0
56	20240531	192000	782469240	16010	16010	16010	16010	0
57	20240531	191900	782469240	16010	16010	16010	16010	0
58	20240531	191800	782469240	16010	16010	16010	16010	0
59	20240531	191700	782469240	16010	16010	16010	16010	0
60	20240531	191600	782469240	16010	16010	16010	16010	0
61	20240531	191500	782469240	16010	16010	16010	16010	0
62	20240531	191400	782469240	16010	16010	16010	16010	3730
63	20240531	191300	782469240	16010	16010	16010	16010	0
64	20240531	191200	782469240	16010	16010	16010	16010	0
65	20240531	191100	782469240	16010	16010	16010	16010	0
66	20240531	191000	782469240	16010	16010	16010	16010	0
67	20240531	190900	782469240	16010	16010	16010	16010	0
68	20240531	190800	782469240	16010	16010	16010	16010	0
69	20240531	190700	782469240	16010	16010	16010	16010	0
70	20240531	190600	782469240	16010	16010	16010	16010	0
71	20240531	190500	782469240	16010	16010	16010	16010	0
72	20240531	190400	782469240	16010	16010	16010	16010	0
73	20240531	190300	782469240	16010	16010	16010	16010	0
74	20240531	190200	782469240	16010	16010	16010	16010	0
75	20240531	190100	782469240	16010	16010	16010	16010	0
76	20240531	190000	782469240	16010	16010	16010	16010	0
77	20240531	185900	782469240	16010	16010	16010	16010	0
78	20240531	185800	782469240	16010	16010	16010	16010	0
79	20240531	185700	782469240	16010	16010	16010	16010	0
80	20240531	185600	782469240	16010	16010	16010	16010	0
81	20240531	185500	782469240	16010	16010	16010	16010	0
82	20240531	185400	782469240	16010	16010	16010	16010	0
83	20240531	185300	782469240	16010	16010	16010	16010	0
84	20240531	185200	782469240	16010	16010	16010	16010	0
85	20240531	185100	782469240	16010	16010	16010	16010	0
86	20240531	185000	782469240	16010	16010	16010	16010	0
87	20240531	184900	782469240	16010	16010	16010	16010	0
88	20240531	184800	782469240	16010	16010	16010	16010	0
89	20240531	184700	782469240	16010	16010	16010	16010	0
90	20240531	184600	782469240	16010	16010	16010	16010	0
91	20240531	184500	782469240	16010	16010	16010	16010	0
92	20240531	184400	782469240	16010	16010	16010	16010	3730
93	20240531	184300	782469240	16010	16010	16010	16010	0
94	20240531	184200	782469240	16010	16010	16010	16010	0
95	20240531	184100	782469240	16010	16010	16010	16010	0
96	20240531	184000	782469240	16010	16010	16010	16010	0
97	20240531	183900	782469240	16010	16010	16010	16010	0
98	20240531	183800	782469240	16010	16010	16010	16010	0
99	20240531	183700	782469240	16010	16010	16010	16010	0
100	20240531	183600	782469240	16010	16010	16010	16010	0
101	20240531	183500	782469240	16010	16010	16010	16010	0
102	20240531	183400	782469240	16010	16010	16010	16010	0
103	20240531	183300	782469240	16010	16010	16010	16010	0
104	20240531	183200	782469240	16010	16010	16010	16010	0
105	20240531	183100	782469240	16010	16010	16010	16010	0
106	20240531	183000	782469240	16010	16010	16010	16010	0
107	20240531	182900	782469240	16010	16010	16010	16010	0
108	20240531	182800	782469240	16010	16010	16010	16010	0
109	20240531	182700	782469240	16010	16010	16010	16010	0
110	20240531	182600	782469240	16010	16010	16010	16010	0
111	20240531	182500	782469240	16010	16010	16010	16010	0
112	20240531	182400	782469240	16010	16010	16010	16010	0
113	20240531	182300	782469240	16010	16010	16010	16010	0
114	20240531	182200	782469240	16010	16010	16010	16010	0
115	20240531	182100	782469240	16010	16010	16010	16010	0
116	20240531	182000	782469240	16010	16010	16010	16010	0
117	20240531	181900	782469240	16010	16010	16010	16010	0
118	20240531	181800	782469240	16010	16010	16010	16010	0
119	20240531	181700	782469240	16010	16010	16010	16010	0
120	20240531	181600	782469240	16010	16010	16010	16010	0
121	20240531	181500	782469240	16010	16010	16010	16010	0
122	20240531	181400	782469240	16010	16010	16010	16010	3730
123	20240531	181300	782469240	16010	16010	16010	16010	0
124	20240531	181200	782469240	16010	16010	16010	16010	0
125	20240531	181100	782469240	16010	16010	16010	16010	0
126	20240531	181000	782469240	16010	16010	16010	16010	0
127	20240531	180900	782469240	16010	16010	16010	16010	0
128	20240531	180800	782469240	16010	16010	16010	16010	0
129	20240531	180700	782469240	16010	16010	16010	16010	0
130	20240531	180600	782469240	16010	16010	16010	16010	0
131	20240531	180500	782469240	16010	16010	16010	16010	0
132	20240531	180400	782469240	16010	16010	16010	16010	0
133	20240531	180300	782469240	16010	16010	16010	16010	0
134	20240531	180200	782469240	16010	16010	16010	16010	0
135	20240531	180100	782469240	16010	16010	16010	16010	0
136	20240531	180000	782469240	16010	16010	16010	16010	0
137	20240531	175900	782469240	16010	16010	16010	16010	0
138	20240531	175800	782469240	16010	16010	16010	16010	0
139	20240531	175700	782469240	16010	16010	16010	16010	0
140	20240531	175600	782469240	16010	16010	16010	16010	0
141	20240531	175500	782469240	16010	16010	16010	16010	0
142	20240531	175400	782469240	16010	16010	16010	16010	0
143	20240531	175300	782469240	16010	16010	16010	16010	0
144	20240531	175200	782469240	16010	16010	16010	16010	0
145	20240531	175100	782469240	16010	16010	16010	16010	0
146	20240531	175000	782469240	16010	16010	16010	16010	0
147	20240531	174900	782469240	16010	16010	16010	16010	0
148	20240531	174800	782469240	16010	16010	16010	16010	0
149	20240531	174700	782469240	16010	16010	16010	16010	0
150	20240531	174600	782469240	16010	16010	16010	16010	0
151	20240531	174500	782469240	16010	16010	16010	16010	0
152	20240531	174400	782469240	16010	16010	16010	16010	3730
153	20240531	174300	782469240	16010	16010	16010	16010	0
154	20240531	174200	782469240	16010	16010	16010	16010	0
155	20240531	174100	782469240	16010	16010	16010	16010	0
156	20240531	174000	782469240	16010	16010	16010	16010	0
157	20240531	173900	782469240	16010	16010	16010	16010	0
158	20240531	173800	782469240	16010	16010	16010	16010	0
159	20240531	173700	782469240	16010	16010	16010	16010	0
160	20240531	173600	782469240	16010	16010	16010	16010	0
161	20240531	173500	782469240	16010	16010	16010	16010	0
162	20240531	173400	782469240	16010	16010	16010	16010	0
163	20240531	173300	782469240	16010	16010	16010	16010	0
164	20240531	173200	782469240	16010	16010	16010	16010	0
165	20240531	173100	782469240	16010	16010	16010	16010	0
166	20240531	173000	782469240	16010	16010	16010	16010	0
167	20240531	172900	782469240	16010	16010	16010	16010	0
168	20240531	172800	782469240	16010	16010	16010	16010	0
169	20240531	172700	782469240	16010	16010	16010	16010	0
170	20240531	172600	782469240	16010	16010	16010	16010	0
171	20240531	172500	782469240	16010	16010	16010	16010	0
172	20240531	172400	782469240	16010	16010	16010	16010	0
173	20240531	172300	782469240	16010	16010	16010	16010	0
174	20240531	172200	782469240	16010	16010	16010	16010	0
175	20240531	172100	782469240	16010	16010	16010	16010	0
176	20240531	172000	782469240	16010	16010	16010	16010	0
177	20240531	171900	782469240	16010	16010	16010	16010	0
178	20240531	171800	782469240	16010	16010	16010	16010	0
179	20240531	171700	782469240	16010	16010	16010	16010	0
180	20240531	171600	782469240	16010	16010	16010	16010	0
181	20240531	171500	782469240	16010	16010	16010	16010	0
182	20240531	171400	782469240	16010	16010	16010	16010	3730
183	20240531	171300	782469240	16010	16010	16010	16010	0
184	20240531	171200	782469240	16010	16010	16010	16010	0
185	20240531	171100	782469240	16010	16010	16010	16010	0
186	20240531	171000	782469240	16010	16010	16010	16010	0
187	20240531	170900	782469240	16010	16010	16010	16010	0
188	20240531	170800	782469240	16010	16010	16010	16010	0
189	20240531	170700	782469240	16010	16010	16010	16010	0
190	20240531	170600	782469240	16010	16010	16010	16010	0
191	20240531	170500	782469240	16010	16010	16010	16010	0
192	20240531	170400	782469240	16010	16010	16010	16010	0
193	20240531	170300	782469240	16010	16010	16010	16010	0
194	20240531	170200	782469240	16010	16010	16010	16010	0
195	20240531	170100	782469240	16010	16010	16010	16010	0
196	20240531	170000	782469240	16010	16010	16010	16010	0
197	20240531	165900	782469240	16010	16010	16010	16010	0
198	20240531	165800	782469240	16010	16010	16010	16010	0
199	20240531	165700	782469240	16010	16010	16010	16010	0
200	20240531	165600	782469240	16010	16010	16010	16010	0
201	20240531	165500	782469240	16010	16010	16010	16010	0
202	20240531	165400	782469240	16010	16010	16010	16010	0
203	20240531	165300	782469240	16010	16010	16010	16010	0
204	20240531	165200	782469240	16010	16010	16010	16010	0
205	20240531	165100	782469240	16010	16010	16010	16010	0
206	20240531	165000	782469240	16010	16010	16010	16010	0
207	20240531	164900	782469240	16010	16010	16010	16010	0
208	20240531	164800	782469240	16010	16010	16010	16010	0
209	20240531	164700	782469240	16010	16010	16010	16010	0
210	20240531	164600	782469240	16010	16010	16010	16010	0
211	20240531	164500	782469240	16010	16010	16010	16010	0
212	20240531	164400	782469240	16010	16010	16010	16010	3730
213	20240531	164300	782469240	16010	16010	16010	16010	0
214	20240531	164200	782469240	16010	16010	16010	16010	0
215	20240531	164100	782469240	16010	16010	16010	16010	0
216	20240531	164000	782469240	16010	16010	16010	16010	0
217	20240531	163900	782469240	16010	16010	16010	16010	0
218	20240531	163800	782469240	16010	16010	16010	16010	0
219	20240531	163700	782469240	16010	16010	16010	16010	0
220	20240531	163600	782469240	16010	16010	16010	16010	0
221	20240531	163500	782469240	16010	16010	16010	16010	0
222	20240531	163400	782469240	16010	16010	16010	16010	0
223	20240531	163300	782469240	16010	16010	16010	16010	0
224	20240531	163200	782469240	16010	16010	16010	16010	0
225	20240531	163100	782469240	16010	16010	16010	16010	0
226	20240531	163000	782469240	16010	16010	16010	16010	0
227	20240531	162900	782469240	16010	16010	16010	16010	0
228	20240531	162800	782469240	16010	16010	16010	16010	0
229	20240531	162700	782469240	16010	16010	16010	16010	0
230	20240531	162600	782469240	16010	16010	16010	16010	0
231	20240531	162500	782469240	16010	16010	16010	16010	0
232	20240531	162400	782469240	16010	16010	16010	16010	0
233	20240531	162300	782469240	16010	16010	16010	16010	0
234	20240531	162200	782469240	16010	16010	16010	16010	0
235	20240531	162100	782469240	16010	16010	16010	16010	0
236	20240531	162000	782469240	16010	16010	16010	16010	0
237	20240531	161900	782469240	16010	16010	16010	16010	0
238	20240531	161800	782469240	16010	16010	16010	16010	0
239	20240531	161700	782469240	16010	16010	16010	16010	0
240	20240531	161600	782469240	16010	16010	16010	16010	0
241	20240531	161500	782469240	16010	16010	16010	16010	0
242	20240531	161400	782469240	16010	16010	16010	16010	3730
243	20240531	161300	782469240	16010	16010	16010	16010	0
244	20240531	161200	782469240	16010	16010	16010	16010	0
245	20240531	161100	782469240	16010	16010	16010	16010	0
246	20240531	161000	782469240	16010	16010	16010	16010	0
247	20240531	160900	782469240	16010	16010	16010	16010	0
248	20240531	160800	782469240	16010	16010	16010	16010	0
249	20240531	160700	782469240	16010	16010	16010	16010	0
250	20240531	160600	782469240	16010	16010	16010	16010	0
251	20240531	160500	782469240	16010	16010	16010	16010	0
252	20240531	160400	782469240	16010	16010	16010	16010	0
253	20240531	160300	782469240	16010	16010	16010	16010	0
254	20240531	160200	782469240	16010	16010	16010	16010	0
255	20240531	160100	782469240	16010	16010	16010	16010	0
256	20240531	160000	782469240	16010	16010	16010	16010	0
257	20240531	155900	782469240	16010	16010	16010	16010	0
258	20240531	155800	782469240	16010	16010	16010	16010	0
259	20240531	155700	782469240	16010	16010	16010	16010	0
260	20240531	155600	782469240	16010	16010	16010	16010	0
261	20240531	155500	782469240	16010	16010	16010	16010	0
262	20240531	155400	782469240	16010	16010	16010	16010	0
263	20240531	155300	782469240	16010	16010	16010	16010	0
264	20240531	155200	782469240	16010	16010	16010	16010	0
265	20240531	155100	782469240	16010	16010	16010	16010	0
266	20240531	155000	782469240	16010	16010	16010	16010	0
267	20240531	154900	782469240	16010	16010	16010	16010	0
268	20240531	154800	782469240	16010	16010	16010	16010	0
269	20240531	154700	782469240	16010	16010	16010	16010	0
270	20240531	154600	782469240	16010	16010	16010	16010	0
271	20240531	154500	782469240	16010	16010	16010	16010	0
272	20240531	154400	782469240	16010	16010	16010	16010	3730
273	20240531	154300	782469240	16010	16010	16010	16010	0
274	20240531	154200	782469240	16010	16010	16010	16010	0
275	20240531	154100	782469240	16010	16010	16010	16010	0
276	20240531	154000	782469240	16010	16010	16010	16010	0
277	20240531	153900	782469240	16010	16010	16010	16010	0
278	20240531	153800	782469240	16010	16010	16010	16010	0
279	20240531	153700	782469240	16010	16010	16010	16010	0
280	20240531	153600	782469240	16010	16010	16010	16010	0
281	20240531	153500	782469240	16010	16010	16010	16010	0
282	20240531	153400	782469240	16010	16010	16010	16010	0
283	20240531	153300	782469240	16010	16010	16010	16010	0
284	20240531	153200	782469240	16010	16010	16010	16010	0
285	20240531	153100	782469240	16010	16010	16010	16010	0
286	20240531	153000	782469240	16010	16010	16010	16010	3730
287	20240531	152900	722751940	16010	16010	16010	16010	0
288	20240531	152800	722751940	16010	16010	16010	16010	0
289	20240531	152700	722751940	16010	16010	16010	16010	0
290	20240531	152600	722751940	16010	16010	16010	16010	0
291	20240531	152500	722751940	16010	16010	16010	16010	0
292	20240531	152400	722751940	16010	16010	16010	16010	0
293	20240531	152300	722751940	16010	16010	16010	16010	0
294	20240531	152200	722751940	16010	16010	16010	16010	0
295	20240531	152100	722751940	16010	16010	16010	16010	0
296	20240531	152000	722751940	16010	16010	16010	16010	0
297	20240531	151900	722751940	16010	16030	16030	15750	624
298	20240531	151800	712821490	16050	16030	16050	16020	1226
299	20240531	151700	693167710	16000	15840	16090	15820	3312
300	20240531	151600	640334700	15820	15760	15820	15760	2245
301	20240531	151500	604880310	15770	15770	15770	15770	2394
302	20240531	151400	567126930	15770	15760	15770	15660	1054
303	20240531	151300	550511380	15760	15680	15770	15660	4936
304	20240531	151200	472915170	15630	15630	15630	15630	202
305	20240531	151100	469757910	15630	15630	15630	15630	185
306	20240531	151000	466866360	15680	15680	15680	15680	76
307	20240531	150900	465674680	15600	15680	15680	15600	209
308	20240531	150800	462404560	15680	15680	15680	15640	173
309	20240531	150700	459695280	15680	15680	15680	15630	169
310	20240531	150600	457049560	15680	15680	15680	15600	249
311	20240531	150500	453160220	15680	15670	15680	15650	168
312	20240531	150400	450528900	15670	15680	15680	15650	190
313	20240531	150300	447550590	15690	15690	15690	15650	255
314	20240531	150200	443556200	15690	15670	15690	15670	68
315	20240531	150100	442490460	15670	15660	15670	15600	163
316	20240531	150000	439939810	15660	15650	15660	15650	354
317	20240531	145900	434397360	15650	15660	15660	15650	166
318	20240531	145800	431798770	15660	15670	15670	15660	198
319	20240531	145700	428697530	15670	15670	15670	15660	186
320	20240531	145600	425782940	15670	15690	15690	15660	154
321	20240531	145500	423369420	15690	15690	15690	15630	178
322	20240531	145400	420579880	15690	15690	15690	15680	271
323	20240531	145300	416327910	15690	15690	15690	15680	190
324	20240531	145200	413346910	15690	15670	15690	15670	343
325	20240531	145100	407969860	15690	15690	15690	15690	68
326	20240531	145000	406902940	15690	15690	15690	15690	214
327	20240531	144900	403545280	15690	15680	15690	15360	927
328	20240531	144800	389141060	15680	15690	15690	15680	154
329	20240531	144700	386725660	15690	15690	15690	15680	229
330	20240531	144600	383132660	15690	15690	15690	15680	495
331	20240531	144500	375367510	15680	15680	15690	15670	555
332	20240531	144400	366664810	15670	15660	15680	15660	327
333	20240531	144300	361540260	15670	15680	15680	15660	196
334	20240531	144200	358468590	15680	15630	15680	15620	856
335	20240531	144100	345070830	15630	15620	15630	15620	255
336	20240531	144000	341086610	15620	15620	15620	15620	50
337	20240531	143900	340305610	15620	15620	15620	15620	68
338	20240531	143800	339243450	15620	15620	15620	15620	88
339	20240531	143700	337868890	15620	15620	15620	15620	44
340	20240531	143600	337181610	15620	15620	15620	15610	121
341	20240531	143500	335291780	15610	15620	15620	15610	32
342	20240531	143400	334792010	15620	15620	15620	15600	179
343	20240531	143300	331998190	15620	15620	15620	15620	63
344	20240531	143200	331014130	15620	15620	15620	15620	85
345	20240531	143100	329686430	15620	15620	15620	15620	129
346	20240531	143000	327671450	15620	15620	15620	15620	68
347	20240531	142900	326609290	15620	15620	15620	15610	63
348	20240531	142800	325625320	15620	15620	15620	15620	66
349	20240531	142700	324594400	15620	15620	15620	15620	82
350	20240531	142600	323313560	15620	15620	15620	15620	51
351	20240531	142500	322516940	15620	15580	15630	15580	1649
352	20240531	142400	296798520	15580	15570	15580	15570	179
353	20240531	142300	294011340	15570	15560	15570	15550	140
354	20240531	142200	291832960	15560	15560	15560	15560	51
355	20240531	142100	291039400	15560	15550	15560	15550	65
356	20240531	142000	290028060	15550	15550	15550	15550	0
357	20240531	141900	290028060	15550	15550	15550	15550	0
358	20240531	141800	290028060	15550	15550	15550	15550	73
359	20240531	141700	288892910	15550	15550	15550	15550	65
360	20240531	141600	287882160	15540	15540	15540	15540	62
361	20240531	141500	286918680	15550	15550	15550	15550	0
362	20240531	141400	286918680	15550	15560	15560	15550	588
363	20240531	141300	277769800	15570	15570	15570	15570	64
364	20240531	141200	276773320	15560	15560	15560	15560	0
365	20240531	141100	276773320	15560	15560	15560	15560	52
366	20240531	141000	275964200	15570	15570	15570	15570	1
367	20240531	140900	275948630	15570	15570	15570	15570	89
368	20240531	140800	274562900	15580	15580	15580	15580	0
369	20240531	140700	274562900	15580	15580	15580	15580	0
370	20240531	140600	274562900	15580	15580	15580	15580	0
371	20240531	140500	274562900	15580	15570	15580	15570	341
372	20240531	140400	269250130	15580	15580	15580	15580	0
373	20240531	140300	269250130	15580	15580	15580	15580	0
374	20240531	140200	269250130	15580	15580	15580	15580	1
375	20240531	140100	269234550	15510	15510	15510	15510	5
376	20240531	140000	269157000	15520	15520	15520	15520	50
377	20240531	135900	268381000	15580	15580	15580	15580	0
378	20240531	135800	268381000	15580	15500	15580	15500	11
379	20240531	135700	268210420	15500	15500	15500	15500	0
380	20240531	135600	268210420	15500	15500	15500	15500	1
381	20240531	135500	268194920	15500	15580	15580	15500	86
382	20240531	135400	266861780	15570	15540	15570	15500	1383
383	20240531	135300	245356440	15540	15530	15540	15530	31
384	20240531	135200	244875000	15530	15530	15530	15530	690
385	20240531	135100	234159300	15510	15510	15510	15510	604
386	20240531	135000	224791260	15510	15510	15510	15510	0
387	20240531	134900	224791260	15510	15510	15510	15510	0
388	20240531	134800	224791260	15510	15500	15510	15500	204
389	20240531	134700	221629250	15500	15490	15500	15490	216
390	20240531	134600	218282760	15480	15480	15480	15480	7
391	20240531	134500	218174400	15490	15490	15490	15490	39
392	20240531	134400	217570290	15480	15480	15480	15480	2
393	20240531	134300	217539330	15480	15480	15480	15480	27
394	20240531	134200	217121370	15480	15480	15480	15480	0
395	20240531	134100	217121370	15480	15480	15480	15370	130
396	20240531	134000	215109190	15480	15480	15480	15480	0
397	20240531	133900	215109190	15480	15480	15480	15480	11
398	20240531	133800	214938910	15490	15490	15490	15490	41
399	20240531	133700	214303820	15450	15480	15480	15450	71
400	20240531	133600	213205370	15470	15480	15480	15470	75
401	20240531	133500	212044850	15480	15480	15480	15480	12
402	20240531	133400	211859090	15470	15470	15470	15470	1
403	20240531	133300	211843620	15450	15450	15450	15450	10
404	20240531	133200	211689120	15450	15450	15450	15450	9
405	20240531	133100	211550070	15360	15360	15360	15360	0
406	20240531	133000	211550070	15360	15360	15360	15360	1
407	20240531	132900	211534710	15450	15450	15450	15450	40
408	20240531	132800	210916710	15450	15450	15450	15450	0
409	20240531	132700	210916710	15450	15450	15450	15450	0
410	20240531	132600	210916710	15450	15450	15450	15450	39
411	20240531	132500	210314160	15450	15450	15450	15450	0
412	20240531	132400	210314160	15450	15450	15450	15450	17
413	20240531	132300	210051510	15470	15450	15470	15450	24
414	20240531	132200	209680690	15360	15430	15430	15360	15
415	20240531	132100	209449940	15430	15430	15430	15430	0
416	20240531	132000	209449940	15430	15430	15430	15430	35
417	20240531	131900	208909890	15430	15430	15430	15430	0
418	20240531	131800	208909890	15430	15430	15430	15430	0
419	20240531	131700	208909890	15430	15430	15430	15430	39
420	20240531	131600	208308120	15430	15430	15430	15430	0
421	20240531	131500	208308120	15430	15430	15430	15430	0
422	20240531	131400	208308120	15430	15430	15430	15430	40
423	20240531	131300	207690920	15420	15420	15420	15420	0
424	20240531	131200	207690920	15420	15420	15420	15420	0
425	20240531	131100	207690920	15420	15420	15420	15420	39
426	20240531	131000	207089540	15430	15430	15430	15430	0
427	20240531	130900	207089540	15430	15430	15430	15430	0
428	20240531	130800	207089540	15430	15430	15430	15430	40
429	20240531	130700	206472340	15430	15430	15430	15430	0
430	20240531	130600	206472340	15430	15430	15430	15430	0
431	20240531	130500	206472340	15430	15430	15430	15430	40
432	20240531	130400	205855140	15430	15430	15430	15430	0
433	20240531	130300	205855140	15430	15430	15430	15430	0
434	20240531	130200	205855140	15430	15430	15430	15430	39
435	20240531	130100	205253370	15430	15430	15430	15430	0
436	20240531	130000	205253370	15430	15430	15430	15430	0
437	20240531	125900	205253370	15430	15430	15430	15430	40
438	20240531	125800	204636170	15360	15360	15360	15360	0
439	20240531	125700	204636170	15360	15360	15360	15360	45
440	20240531	125600	203944970	15430	15430	15430	15430	0
441	20240531	125500	203944970	15430	15290	15430	15280	350
442	20240531	125400	198588320	15440	15440	15440	15440	0
443	20240531	125300	198588320	15440	15440	15440	15440	0
444	20240531	125200	198588320	15440	15440	15440	15440	39
445	20240531	125100	197986160	15440	15440	15440	15440	0
446	20240531	125000	197986160	15440	15440	15440	15440	0
447	20240531	124900	197986160	15440	15440	15440	15440	45
448	20240531	124800	197291360	15440	15440	15440	15440	0
449	20240531	124700	197291360	15440	15440	15440	15440	0
450	20240531	124600	197291360	15440	15440	15440	15440	40
451	20240531	124500	196673760	15440	15440	15440	15440	0
452	20240531	124400	196673760	15440	15440	15440	15440	0
453	20240531	124300	196673760	15440	15390	15440	15390	57
454	20240531	124200	195794580	15430	15430	15430	15430	0
455	20240531	124100	195794580	15430	15430	15430	15430	0
456	20240531	124000	195794580	15430	15430	15430	15430	40
457	20240531	123900	195177380	15430	15430	15430	15430	0
458	20240531	123800	195177380	15430	15430	15430	15430	0
459	20240531	123700	195177380	15430	15430	15430	15430	40
460	20240531	123600	194560180	15430	15430	15430	15430	0
461	20240531	123500	194560180	15430	15430	15430	15430	0
462	20240531	123400	194560180	15430	15430	15430	15430	39
463	20240531	123300	193958410	15410	15410	15410	15410	5
464	20240531	123200	193881360	15430	15410	15430	15410	16
465	20240531	123100	193634780	15410	15410	15410	15410	40
466	20240531	123000	193018380	15410	15410	15410	15410	0
467	20240531	122900	193018380	15410	15410	15410	15410	30
468	20240531	122800	192556080	15410	15410	15410	15410	9
469	20240531	122700	192417390	15410	15410	15410	15410	1
470	20240531	122600	192401980	15400	15400	15400	15400	10
471	20240531	122500	192247980	15410	15410	15410	15410	40
472	20240531	122400	191631580	15400	15400	15400	15400	0
473	20240531	122300	191631580	15400	15400	15400	15400	0
474	20240531	122200	191631580	15400	15400	15400	15400	30
475	20240531	122100	191169580	15400	15400	15400	15400	0
476	20240531	122000	191169580	15400	15400	15400	15400	0
477	20240531	121900	191169580	15400	15400	15400	15400	39
478	20240531	121800	190568980	15390	15390	15390	15390	0
479	20240531	121700	190568980	15390	15390	15390	15390	0
480	20240531	121600	190568980	15390	15390	15400	15390	32
481	20240531	121500	190076490	15390	15390	15390	15390	0
482	20240531	121400	190076490	15390	15290	15390	15290	6
483	20240531	121300	189984650	15400	15400	15400	15400	40
484	20240531	121200	189368650	15390	15400	15400	15390	76
485	20240531	121100	188198510	15350	15320	15350	15280	303
486	20240531	121000	183560070	15440	15440	15440	15440	0
487	20240531	120900	183560070	15440	15440	15440	15440	39
488	20240531	120800	182957910	15440	15440	15440	15440	0
489	20240531	120700	182957910	15440	15440	15440	15440	1
490	20240531	120600	182942470	15420	15420	15420	15420	40
491	20240531	120500	182325670	15440	15440	15440	15440	0
492	20240531	120400	182325670	15440	15440	15440	15440	0
493	20240531	120300	182325670	15440	15440	15440	15440	40
494	20240531	120200	181708070	15430	15430	15430	15430	0
495	20240531	120100	181708070	15430	15430	15430	15430	0
496	20240531	120000	181708070	15430	15340	15430	15300	141
497	20240531	115900	179544630	15440	15440	15440	15440	0
498	20240531	115800	179544630	15440	15440	15440	15440	0
499	20240531	115700	179544630	15440	15440	15440	15440	40
500	20240531	115600	178927030	15440	15440	15440	15440	0
501	20240531	115500	178927030	15440	15440	15440	15440	0
502	20240531	115400	178927030	15440	15440	15440	15440	39
503	20240531	115300	178324870	15440	15440	15440	15440	0
504	20240531	115200	178324870	15440	15440	15440	15440	0
505	20240531	115100	178324870	15440	15440	15440	15440	40
506	20240531	115000	177707270	15330	15330	15330	15330	75
507	20240531	114900	176557520	15340	15440	15440	15340	124
508	20240531	114800	174650460	15440	15440	15440	15440	6
509	20240531	114700	174557820	15340	15340	15340	15340	6
510	20240531	114600	174465780	15440	15440	15440	15440	0
511	20240531	114500	174465780	15440	15440	15440	15440	39
512	20240531	114400	173863620	15440	15440	15440	15440	0
513	20240531	114300	173863620	15440	15440	15440	15440	0
514	20240531	114200	173863620	15440	15440	15440	15440	40
515	20240531	114100	173246020	15430	15430	15430	15430	0
516	20240531	114000	173246020	15430	15430	15430	15430	0
517	20240531	113900	173246020	15430	15430	15430	15430	40
518	20240531	113800	172628820	15420	15420	15420	15420	0
519	20240531	113700	172628820	15420	15420	15420	15420	0
520	20240531	113600	172628820	15420	15420	15420	15420	39
521	20240531	113500	172027440	15420	15340	15420	15280	371
522	20240531	113400	166347500	15430	15430	15430	15430	0
523	20240531	113300	166347500	15430	15430	15430	15430	40
524	20240531	113200	165730300	15440	15440	15440	15440	7
525	20240531	113100	165622220	15450	15450	15450	15450	0
526	20240531	113000	165622220	15450	15450	15450	15450	40
527	20240531	112900	165004220	15460	15460	15460	15460	0
528	20240531	112800	165004220	15460	15450	15460	15450	24
529	20240531	112700	164633350	15460	15460	15460	15460	49
530	20240531	112600	163875810	15320	15320	15320	15320	1
531	20240531	112500	163860490	15470	15470	15470	15470	0
532	20240531	112400	163860490	15470	15470	15470	15470	10
533	20240531	112300	163705790	15470	15470	15470	15470	41
534	20240531	112200	163071520	15320	15330	15330	15320	260
535	20240531	112100	159087260	15310	15380	15380	15310	697
536	20240531	112000	148405880	15490	15490	15490	15490	50
537	20240531	111900	147631380	15490	15490	15490	15490	1
538	20240531	111800	147615890	15450	15450	15450	15450	0
539	20240531	111700	147615890	15450	15450	15450	15450	39
540	20240531	111600	147013340	15450	15450	15450	15450	0
541	20240531	111500	147013340	15450	15450	15450	15450	0
542	20240531	111400	147013340	15450	15450	15450	15450	40
543	20240531	111300	146395340	15420	15420	15420	15420	0
544	20240531	111200	146395340	15420	15420	15420	15420	0
545	20240531	111100	146395340	15420	15420	15420	15420	0
546	20240531	111000	146395340	15420	15420	15420	15420	0
547	20240531	110900	146395340	15420	15420	15420	15420	8
548	20240531	110800	146271980	15420	15420	15420	15420	0
549	20240531	110700	146271980	15420	15410	15420	15400	39
550	20240531	110600	145670990	15450	15420	15450	15420	126
551	20240531	110500	143726090	15410	15410	15410	15410	0
552	20240531	110400	143726090	15410	15410	15410	15410	0
553	20240531	110300	143726090	15410	15410	15410	15410	98
554	20240531	110200	142215910	15390	15390	15390	15390	0
555	20240531	110100	142215910	15390	15390	15390	15390	227
556	20240531	110000	138722380	15380	15380	15380	15380	271
557	20240531	105900	134554400	15380	15380	15380	15380	26
558	20240531	105800	134154520	15380	15380	15380	15380	0
559	20240531	105700	134154520	15380	15380	15380	15380	13
560	20240531	105600	133954580	15360	15360	15360	15360	0
561	20240531	105500	133954580	15360	15360	15360	15360	0
562	20240531	105400	133954580	15360	15360	15360	15360	143
563	20240531	105300	131758100	15380	15380	15380	15380	0
564	20240531	105200	131758100	15380	15380	15380	15380	37
565	20240531	105100	131189040	15380	15380	15380	15380	0
566	20240531	105000	131189040	15380	15380	15380	15380	0
567	20240531	104900	131189040	15380	15380	15380	15380	37
568	20240531	104800	130619980	15380	15380	15380	15380	0
569	20240531	104700	130619980	15380	15380	15380	15380	0
570	20240531	104600	130619980	15380	15380	15380	15380	36
571	20240531	104500	130066300	15380	15380	15380	15380	0
572	20240531	104400	130066300	15380	15380	15380	15380	100
573	20240531	104300	128528300	15390	15390	15390	15390	37
574	20240531	104200	127958870	15390	15390	15390	15390	0
575	20240531	104100	127958870	15390	15390	15390	15390	1
576	20240531	104000	127943480	15410	15400	15410	15390	399
577	20240531	103900	121799060	15400	15400	15400	15400	10
578	20240531	103800	121645060	15400	15400	15400	15400	7
579	20240531	103700	121537260	15400	15340	15400	15340	207
580	20240531	103600	118361820	15340	15340	15340	15340	4
581	20240531	103500	118300460	15340	15330	15340	15330	546
582	20240531	103400	109930110	15340	15340	15340	15340	52
583	20240531	103300	109132430	15340	15370	15370	15340	48
584	20240531	103200	108395510	15380	15380	15380	15380	0
585	20240531	103100	108395510	15380	15380	15380	15380	37
586	20240531	103000	107826450	15400	15400	15400	15400	0
587	20240531	102900	107826450	15400	15400	15400	15400	0
588	20240531	102800	107826450	15400	15400	15400	15400	0
589	20240531	102700	107826450	15400	15400	15400	15400	25
590	20240531	102600	107441450	15400	15400	15400	15400	0
591	20240531	102500	107441450	15400	15400	15400	15400	0
592	20240531	102400	107441450	15400	15370	15400	15370	164
593	20240531	102300	104920740	15340	15340	15340	15340	0
594	20240531	102200	104920740	15340	15340	15340	15340	2
595	20240531	102100	104890060	15330	15330	15330	15330	0
596	20240531	102000	104890060	15330	15330	15330	15330	0
597	20240531	101900	104890060	15330	15330	15330	15330	52
598	20240531	101800	104092900	15330	15330	15330	15330	0
599	20240531	101700	104092900	15330	15350	15350	15330	300
600	20240531	101600	99491140	15350	15350	15350	15350	0
601	20240531	101500	99491140	15350	15360	15360	15350	367
602	20240531	101400	93857510	15380	15380	15380	15380	0
603	20240531	101300	93857510	15380	15380	15380	15380	0
604	20240531	101200	93857510	15380	15380	15380	15380	0
605	20240531	101100	93857510	15380	15380	15380	15380	0
606	20240531	101000	93857510	15380	15360	15380	15360	16
607	20240531	100900	93611730	15360	15360	15360	15360	115
608	20240531	100800	91845330	15370	15370	15370	15370	0
609	20240531	100700	91845330	15370	15370	15370	15370	0
610	20240531	100600	91845330	15370	15370	15370	15370	0
611	20240531	100500	91845330	15370	15370	15370	15370	0
612	20240531	100400	91845330	15370	15370	15370	15370	0
613	20240531	100300	91845330	15370	15370	15370	15370	75
614	20240531	100200	90692580	15370	15370	15370	15370	51
615	20240531	100100	89908710	15400	15400	15400	15400	1
616	20240531	100000	89893310	15370	15370	15370	15370	1
617	20240531	095900	89877940	15400	15400	15400	15400	1
618	20240531	095800	89862540	15410	15410	15410	15410	0
619	20240531	095700	89862540	15410	15410	15410	15410	0
620	20240531	095600	89862540	15410	15410	15410	15410	0
621	20240531	095500	89862540	15410	15410	15410	15410	0
622	20240531	095400	89862540	15410	15420	15420	15380	68
623	20240531	095300	88816630	15350	15400	15400	15350	75
624	20240531	095200	87664730	15420	15420	15420	15420	1
625	20240531	095100	87649310	15400	15400	15400	15400	0
626	20240531	095000	87649310	15400	15400	15400	15400	9
627	20240531	094900	87510710	15440	15440	15440	15440	0
628	20240531	094800	87510710	15440	15440	15440	15440	0
629	20240531	094700	87510710	15440	15440	15440	15440	1
630	20240531	094600	87495270	15400	15400	15400	15400	276
631	20240531	094500	83244870	15400	15440	15440	15400	620
632	20240531	094400	73691390	15440	15440	15440	15440	65
633	20240531	094300	72687790	15480	15440	15480	15440	82
634	20240531	094200	71421670	15480	15480	15480	15480	0
635	20240531	094100	71421670	15480	15480	15480	15480	0
636	20240531	094000	71421670	15480	15480	15480	15480	0
637	20240531	093900	71421670	15480	15480	15480	15480	0
638	20240531	093800	71421670	15480	15480	15480	15480	0
639	20240531	093700	71421670	15480	15480	15480	15480	1
640	20240531	093600	71406190	15460	15460	15460	15460	400
641	20240531	093500	65222190	15450	15450	15450	15450	243
642	20240531	093400	61467840	15450	15450	15450	15450	0
643	20240531	093300	61467840	15450	15450	15450	15450	20
644	20240531	093200	61158840	15420	15420	15420	15420	0
645	20240531	093100	61158840	15420	15420	15420	15420	20
646	20240531	093000	60850440	15420	15460	15460	15420	3
647	20240531	092900	60804140	15420	15420	15420	15420	144
648	20240531	092800	58583660	15420	15480	15480	15420	263
649	20240531	092700	54521500	15490	15470	15490	15470	38
650	20240531	092600	53933080	15490	15490	15490	15490	65
651	20240531	092500	52926230	15500	15500	15500	15500	72
652	20240531	092400	51810230	15540	15540	15540	15540	0
653	20240531	092300	51810230	15540	15540	15540	15540	0
654	20240531	092200	51810230	15540	15540	15540	15540	0
655	20240531	092100	51810230	15540	15540	15540	15540	0
656	20240531	092000	51810230	15540	15540	15540	15540	1
657	20240531	091900	51794690	15530	15530	15530	15530	34
658	20240531	091800	51266670	15540	15540	15540	15540	0
659	20240531	091700	51266670	15540	15540	15540	15540	2
660	20240531	091600	51235590	15540	15540	15540	15540	0
661	20240531	091500	51235590	15540	15540	15540	15540	0
662	20240531	091400	51235590	15540	15540	15540	15540	0
663	20240531	091300	51235590	15540	15470	15540	15470	187
664	20240531	091200	48330380	15540	15530	15540	15530	301
665	20240531	091100	43653360	15540	15540	15540	15540	33
666	20240531	091000	43140540	15540	15510	15540	15510	311
667	20240531	090900	38316870	15540	15540	15540	15540	21
668	20240531	090800	37990530	15510	15510	15510	15510	157
669	20240531	090700	35555460	15510	15510	15510	15510	1
670	20240531	090600	35539950	15500	15500	15500	15500	49
671	20240531	090500	34780450	15470	15330	15470	15330	1685
672	20240531	090400	8859110	15300	15300	15300	15300	55
673	20240531	090300	8017610	15300	15300	15300	15300	0
674	20240531	090200	8017610	15300	15300	15300	15300	1
675	20240531	090100	8002310	15300	15300	15300	15300	0
676	20240531	090000	8002310	15300	15330	15400	15300	337