KissMeData/264450/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	210000	217659030	15940	15940	15940	15940	907
3	20240528	205900	217659030	15940	15940	15940	15940	0
4	20240528	205800	217659030	15940	15940	15940	15940	0
5	20240528	205700	217659030	15940	15940	15940	15940	0
6	20240528	205600	217659030	15940	15940	15940	15940	0
7	20240528	205500	217659030	15940	15940	15940	15940	0
8	20240528	205400	217659030	15940	15940	15940	15940	0
9	20240528	205300	217659030	15940	15940	15940	15940	0
10	20240528	205200	217659030	15940	15940	15940	15940	0
11	20240528	205100	217659030	15940	15940	15940	15940	0
12	20240528	205000	217659030	15940	15940	15940	15940	0
13	20240528	204900	217659030	15940	15940	15940	15940	0
14	20240528	204800	217659030	15940	15940	15940	15940	0
15	20240528	204700	217659030	15940	15940	15940	15940	0
16	20240528	204600	217659030	15940	15940	15940	15940	0
17	20240528	204500	217659030	15940	15940	15940	15940	0
18	20240528	204400	217659030	15940	15940	15940	15940	0
19	20240528	204300	217659030	15940	15940	15940	15940	0
20	20240528	204200	217659030	15940	15940	15940	15940	0
21	20240528	204100	217659030	15940	15940	15940	15940	0
22	20240528	204000	217659030	15940	15940	15940	15940	0
23	20240528	203900	217659030	15940	15940	15940	15940	0
24	20240528	203800	217659030	15940	15940	15940	15940	0
25	20240528	203700	217659030	15940	15940	15940	15940	0
26	20240528	203600	217659030	15940	15940	15940	15940	0
27	20240528	203500	217659030	15940	15940	15940	15940	0
28	20240528	203400	217659030	15940	15940	15940	15940	0
29	20240528	203300	217659030	15940	15940	15940	15940	0
30	20240528	203200	217659030	15940	15940	15940	15940	0
31	20240528	203100	217659030	15940	15940	15940	15940	0
32	20240528	203000	217659030	15940	15940	15940	15940	907
33	20240528	202900	217659030	15940	15940	15940	15940	0
34	20240528	202800	217659030	15940	15940	15940	15940	0
35	20240528	202700	217659030	15940	15940	15940	15940	0
36	20240528	202600	217659030	15940	15940	15940	15940	0
37	20240528	202500	217659030	15940	15940	15940	15940	0
38	20240528	202400	217659030	15940	15940	15940	15940	0
39	20240528	202300	217659030	15940	15940	15940	15940	0
40	20240528	202200	217659030	15940	15940	15940	15940	0
41	20240528	202100	217659030	15940	15940	15940	15940	0
42	20240528	202000	217659030	15940	15940	15940	15940	0
43	20240528	201900	217659030	15940	15940	15940	15940	0
44	20240528	201800	217659030	15940	15940	15940	15940	0
45	20240528	201700	217659030	15940	15940	15940	15940	0
46	20240528	201600	217659030	15940	15940	15940	15940	0
47	20240528	201500	217659030	15940	15940	15940	15940	0
48	20240528	201400	217659030	15940	15940	15940	15940	0
49	20240528	201300	217659030	15940	15940	15940	15940	0
50	20240528	201200	217659030	15940	15940	15940	15940	0
51	20240528	201100	217659030	15940	15940	15940	15940	0
52	20240528	201000	217659030	15940	15940	15940	15940	0
53	20240528	200900	217659030	15940	15940	15940	15940	0
54	20240528	200800	217659030	15940	15940	15940	15940	0
55	20240528	200700	217659030	15940	15940	15940	15940	0
56	20240528	200600	217659030	15940	15940	15940	15940	0
57	20240528	200500	217659030	15940	15940	15940	15940	0
58	20240528	200400	217659030	15940	15940	15940	15940	0
59	20240528	200300	217659030	15940	15940	15940	15940	0
60	20240528	200200	217659030	15940	15940	15940	15940	0
61	20240528	200100	217659030	15940	15940	15940	15940	0
62	20240528	200000	217659030	15940	15940	15940	15940	907
63	20240528	195900	217659030	15940	15940	15940	15940	0
64	20240528	195800	217659030	15940	15940	15940	15940	0
65	20240528	195700	217659030	15940	15940	15940	15940	0
66	20240528	195600	217659030	15940	15940	15940	15940	0
67	20240528	195500	217659030	15940	15940	15940	15940	0
68	20240528	195400	217659030	15940	15940	15940	15940	0
69	20240528	195300	217659030	15940	15940	15940	15940	0
70	20240528	195200	217659030	15940	15940	15940	15940	0
71	20240528	195100	217659030	15940	15940	15940	15940	0
72	20240528	195000	217659030	15940	15940	15940	15940	0
73	20240528	194900	217659030	15940	15940	15940	15940	0
74	20240528	194800	217659030	15940	15940	15940	15940	0
75	20240528	194700	217659030	15940	15940	15940	15940	0
76	20240528	194600	217659030	15940	15940	15940	15940	0
77	20240528	194500	217659030	15940	15940	15940	15940	0
78	20240528	194400	217659030	15940	15940	15940	15940	0
79	20240528	194300	217659030	15940	15940	15940	15940	0
80	20240528	194200	217659030	15940	15940	15940	15940	0
81	20240528	194100	217659030	15940	15940	15940	15940	0
82	20240528	194000	217659030	15940	15940	15940	15940	0
83	20240528	193900	217659030	15940	15940	15940	15940	0
84	20240528	193800	217659030	15940	15940	15940	15940	0
85	20240528	193700	217659030	15940	15940	15940	15940	0
86	20240528	193600	217659030	15940	15940	15940	15940	0
87	20240528	193500	217659030	15940	15940	15940	15940	0
88	20240528	193400	217659030	15940	15940	15940	15940	0
89	20240528	193300	217659030	15940	15940	15940	15940	0
90	20240528	193200	217659030	15940	15940	15940	15940	0
91	20240528	193100	217659030	15940	15940	15940	15940	0
92	20240528	193000	217659030	15940	15940	15940	15940	907
93	20240528	192900	217659030	15940	15940	15940	15940	0
94	20240528	192800	217659030	15940	15940	15940	15940	0
95	20240528	192700	217659030	15940	15940	15940	15940	0
96	20240528	192600	217659030	15940	15940	15940	15940	0
97	20240528	192500	217659030	15940	15940	15940	15940	0
98	20240528	192400	217659030	15940	15940	15940	15940	0
99	20240528	192300	217659030	15940	15940	15940	15940	0
100	20240528	192200	217659030	15940	15940	15940	15940	0
101	20240528	192100	217659030	15940	15940	15940	15940	0
102	20240528	192000	217659030	15940	15940	15940	15940	0
103	20240528	191900	217659030	15940	15940	15940	15940	0
104	20240528	191800	217659030	15940	15940	15940	15940	0
105	20240528	191700	217659030	15940	15940	15940	15940	0
106	20240528	191600	217659030	15940	15940	15940	15940	0
107	20240528	191500	217659030	15940	15940	15940	15940	0
108	20240528	191400	217659030	15940	15940	15940	15940	0
109	20240528	191300	217659030	15940	15940	15940	15940	0
110	20240528	191200	217659030	15940	15940	15940	15940	0
111	20240528	191100	217659030	15940	15940	15940	15940	0
112	20240528	191000	217659030	15940	15940	15940	15940	0
113	20240528	190900	217659030	15940	15940	15940	15940	0
114	20240528	190800	217659030	15940	15940	15940	15940	0
115	20240528	190700	217659030	15940	15940	15940	15940	0
116	20240528	190600	217659030	15940	15940	15940	15940	0
117	20240528	190500	217659030	15940	15940	15940	15940	0
118	20240528	190400	217659030	15940	15940	15940	15940	0
119	20240528	190300	217659030	15940	15940	15940	15940	0
120	20240528	190200	217659030	15940	15940	15940	15940	0
121	20240528	190100	217659030	15940	15940	15940	15940	0
122	20240528	190000	217659030	15940	15940	15940	15940	907
123	20240528	185900	217659030	15940	15940	15940	15940	0
124	20240528	185800	217659030	15940	15940	15940	15940	0
125	20240528	185700	217659030	15940	15940	15940	15940	0
126	20240528	185600	217659030	15940	15940	15940	15940	0
127	20240528	185500	217659030	15940	15940	15940	15940	0
128	20240528	185400	217659030	15940	15940	15940	15940	0
129	20240528	185300	217659030	15940	15940	15940	15940	0
130	20240528	185200	217659030	15940	15940	15940	15940	0
131	20240528	185100	217659030	15940	15940	15940	15940	0
132	20240528	185000	217659030	15940	15940	15940	15940	0
133	20240528	184900	217659030	15940	15940	15940	15940	0
134	20240528	184800	217659030	15940	15940	15940	15940	0
135	20240528	184700	217659030	15940	15940	15940	15940	0
136	20240528	184600	217659030	15940	15940	15940	15940	0
137	20240528	184500	217659030	15940	15940	15940	15940	0
138	20240528	184400	217659030	15940	15940	15940	15940	0
139	20240528	184300	217659030	15940	15940	15940	15940	0
140	20240528	184200	217659030	15940	15940	15940	15940	0
141	20240528	184100	217659030	15940	15940	15940	15940	0
142	20240528	184000	217659030	15940	15940	15940	15940	0
143	20240528	183900	217659030	15940	15940	15940	15940	0
144	20240528	183800	217659030	15940	15940	15940	15940	0
145	20240528	183700	217659030	15940	15940	15940	15940	0
146	20240528	183600	217659030	15940	15940	15940	15940	0
147	20240528	183500	217659030	15940	15940	15940	15940	0
148	20240528	183400	217659030	15940	15940	15940	15940	0
149	20240528	183300	217659030	15940	15940	15940	15940	0
150	20240528	183200	217659030	15940	15940	15940	15940	0
151	20240528	183100	217659030	15940	15940	15940	15940	0
152	20240528	183000	217659030	15940	15940	15940	15940	907
153	20240528	182900	217659030	15940	15940	15940	15940	0
154	20240528	182800	217659030	15940	15940	15940	15940	0
155	20240528	182700	217659030	15940	15940	15940	15940	0
156	20240528	182600	217659030	15940	15940	15940	15940	0
157	20240528	182500	217659030	15940	15940	15940	15940	0
158	20240528	182400	217659030	15940	15940	15940	15940	0
159	20240528	182300	217659030	15940	15940	15940	15940	0
160	20240528	182200	217659030	15940	15940	15940	15940	0
161	20240528	182100	217659030	15940	15940	15940	15940	0
162	20240528	182000	217659030	15940	15940	15940	15940	0
163	20240528	181900	217659030	15940	15940	15940	15940	0
164	20240528	181800	217659030	15940	15940	15940	15940	0
165	20240528	181700	217659030	15940	15940	15940	15940	0
166	20240528	181600	217659030	15940	15940	15940	15940	0
167	20240528	181500	217659030	15940	15940	15940	15940	0
168	20240528	181400	217659030	15940	15940	15940	15940	0
169	20240528	181300	217659030	15940	15940	15940	15940	0
170	20240528	181200	217659030	15940	15940	15940	15940	0
171	20240528	181100	217659030	15940	15940	15940	15940	0
172	20240528	181000	217659030	15940	15940	15940	15940	0
173	20240528	180900	217659030	15940	15940	15940	15940	0
174	20240528	180800	217659030	15940	15940	15940	15940	0
175	20240528	180700	217659030	15940	15940	15940	15940	0
176	20240528	180600	217659030	15940	15940	15940	15940	0
177	20240528	180500	217659030	15940	15940	15940	15940	0
178	20240528	180400	217659030	15940	15940	15940	15940	0
179	20240528	180300	217659030	15940	15940	15940	15940	0
180	20240528	180200	217659030	15940	15940	15940	15940	0
181	20240528	180100	217659030	15940	15940	15940	15940	0
182	20240528	180000	217659030	15940	15940	15940	15940	907
183	20240528	175900	217659030	15940	15940	15940	15940	0
184	20240528	175800	217659030	15940	15940	15940	15940	0
185	20240528	175700	217659030	15940	15940	15940	15940	0
186	20240528	175600	217659030	15940	15940	15940	15940	0
187	20240528	175500	217659030	15940	15940	15940	15940	0
188	20240528	175400	217659030	15940	15940	15940	15940	0
189	20240528	175300	217659030	15940	15940	15940	15940	0
190	20240528	175200	217659030	15940	15940	15940	15940	0
191	20240528	175100	217659030	15940	15940	15940	15940	0
192	20240528	175000	217659030	15940	15940	15940	15940	0
193	20240528	174900	217659030	15940	15940	15940	15940	0
194	20240528	174800	217659030	15940	15940	15940	15940	0
195	20240528	174700	217659030	15940	15940	15940	15940	0
196	20240528	174600	217659030	15940	15940	15940	15940	0
197	20240528	174500	217659030	15940	15940	15940	15940	0
198	20240528	174400	217659030	15940	15940	15940	15940	0
199	20240528	174300	217659030	15940	15940	15940	15940	0
200	20240528	174200	217659030	15940	15940	15940	15940	0
201	20240528	174100	217659030	15940	15940	15940	15940	0
202	20240528	174000	217659030	15940	15940	15940	15940	0
203	20240528	173900	217659030	15940	15940	15940	15940	0
204	20240528	173800	217659030	15940	15940	15940	15940	0
205	20240528	173700	217659030	15940	15940	15940	15940	0
206	20240528	173600	217659030	15940	15940	15940	15940	0
207	20240528	173500	217659030	15940	15940	15940	15940	0
208	20240528	173400	217659030	15940	15940	15940	15940	0
209	20240528	173300	217659030	15940	15940	15940	15940	0
210	20240528	173200	217659030	15940	15940	15940	15940	0
211	20240528	173100	217659030	15940	15940	15940	15940	0
212	20240528	173000	217659030	15940	15940	15940	15940	907
213	20240528	172900	217659030	15940	15940	15940	15940	0
214	20240528	172800	217659030	15940	15940	15940	15940	0
215	20240528	172700	217659030	15940	15940	15940	15940	0
216	20240528	172600	217659030	15940	15940	15940	15940	0
217	20240528	172500	217659030	15940	15940	15940	15940	0
218	20240528	172400	217659030	15940	15940	15940	15940	0
219	20240528	172300	217659030	15940	15940	15940	15940	0
220	20240528	172200	217659030	15940	15940	15940	15940	0
221	20240528	172100	217659030	15940	15940	15940	15940	0
222	20240528	172000	217659030	15940	15940	15940	15940	0
223	20240528	171900	217659030	15940	15940	15940	15940	0
224	20240528	171800	217659030	15940	15940	15940	15940	0
225	20240528	171700	217659030	15940	15940	15940	15940	0
226	20240528	171600	217659030	15940	15940	15940	15940	0
227	20240528	171500	217659030	15940	15940	15940	15940	0
228	20240528	171400	217659030	15940	15940	15940	15940	0
229	20240528	171300	217659030	15940	15940	15940	15940	0
230	20240528	171200	217659030	15940	15940	15940	15940	0
231	20240528	171100	217659030	15940	15940	15940	15940	0
232	20240528	171000	217659030	15940	15940	15940	15940	0
233	20240528	170900	217659030	15940	15940	15940	15940	0
234	20240528	170800	217659030	15940	15940	15940	15940	0
235	20240528	170700	217659030	15940	15940	15940	15940	0
236	20240528	170600	217659030	15940	15940	15940	15940	0
237	20240528	170500	217659030	15940	15940	15940	15940	0
238	20240528	170400	217659030	15940	15940	15940	15940	0
239	20240528	170300	217659030	15940	15940	15940	15940	0
240	20240528	170200	217659030	15940	15940	15940	15940	0
241	20240528	170100	217659030	15940	15940	15940	15940	0
242	20240528	170000	217659030	15940	15940	15940	15940	907
243	20240528	165900	217659030	15940	15940	15940	15940	0
244	20240528	165800	217659030	15940	15940	15940	15940	0
245	20240528	165700	217659030	15940	15940	15940	15940	0
246	20240528	165600	217659030	15940	15940	15940	15940	0
247	20240528	165500	217659030	15940	15940	15940	15940	0
248	20240528	165400	217659030	15940	15940	15940	15940	0
249	20240528	165300	217659030	15940	15940	15940	15940	0
250	20240528	165200	217659030	15940	15940	15940	15940	0
251	20240528	165100	217659030	15940	15940	15940	15940	0
252	20240528	165000	217659030	15940	15940	15940	15940	0
253	20240528	164900	217659030	15940	15940	15940	15940	0
254	20240528	164800	217659030	15940	15940	15940	15940	0
255	20240528	164700	217659030	15940	15940	15940	15940	0
256	20240528	164600	217659030	15940	15940	15940	15940	0
257	20240528	164500	217659030	15940	15940	15940	15940	0
258	20240528	164400	217659030	15940	15940	15940	15940	0
259	20240528	164300	217659030	15940	15940	15940	15940	0
260	20240528	164200	217659030	15940	15940	15940	15940	0
261	20240528	164100	217659030	15940	15940	15940	15940	0
262	20240528	164000	217659030	15940	15940	15940	15940	0
263	20240528	163900	217659030	15940	15940	15940	15940	0
264	20240528	163800	217659030	15940	15940	15940	15940	0
265	20240528	163700	217659030	15940	15940	15940	15940	0
266	20240528	163600	217659030	15940	15940	15940	15940	0
267	20240528	163500	217659030	15940	15940	15940	15940	0
268	20240528	163400	217659030	15940	15940	15940	15940	0
269	20240528	163300	217659030	15940	15940	15940	15940	0
270	20240528	163200	217659030	15940	15940	15940	15940	0
271	20240528	163100	217659030	15940	15940	15940	15940	0
272	20240528	163000	217659030	15940	15940	15940	15940	907
273	20240528	162900	217659030	15940	15940	15940	15940	0
274	20240528	162800	217659030	15940	15940	15940	15940	0
275	20240528	162700	217659030	15940	15940	15940	15940	0
276	20240528	162600	217659030	15940	15940	15940	15940	0
277	20240528	162500	217659030	15940	15940	15940	15940	0
278	20240528	162400	217659030	15940	15940	15940	15940	0
279	20240528	162300	217659030	15940	15940	15940	15940	0
280	20240528	162200	217659030	15940	15940	15940	15940	0
281	20240528	162100	217659030	15940	15940	15940	15940	0
282	20240528	162000	217659030	15940	15940	15940	15940	0
283	20240528	161900	217659030	15940	15940	15940	15940	0
284	20240528	161800	217659030	15940	15940	15940	15940	0
285	20240528	161700	217659030	15940	15940	15940	15940	0
286	20240528	161600	217659030	15940	15940	15940	15940	0
287	20240528	161500	217659030	15940	15940	15940	15940	0
288	20240528	161400	217659030	15940	15940	15940	15940	0
289	20240528	161300	217659030	15940	15940	15940	15940	0
290	20240528	161200	217659030	15940	15940	15940	15940	0
291	20240528	161100	217659030	15940	15940	15940	15940	0
292	20240528	161000	217659030	15940	15940	15940	15940	0
293	20240528	160900	217659030	15940	15940	15940	15940	0
294	20240528	160800	217659030	15940	15940	15940	15940	0
295	20240528	160700	217659030	15940	15940	15940	15940	0
296	20240528	160600	217659030	15940	15940	15940	15940	0
297	20240528	160500	217659030	15940	15940	15940	15940	0
298	20240528	160400	217659030	15940	15940	15940	15940	0
299	20240528	160300	217659030	15940	15940	15940	15940	0
300	20240528	160200	217659030	15940	15940	15940	15940	0
301	20240528	160100	217659030	15940	15940	15940	15940	0
302	20240528	160000	217659030	15940	15940	15940	15940	907
303	20240528	155900	217659030	15940	15940	15940	15940	0
304	20240528	155800	217659030	15940	15940	15940	15940	0
305	20240528	155700	217659030	15940	15940	15940	15940	0
306	20240528	155600	217659030	15940	15940	15940	15940	0
307	20240528	155500	217659030	15940	15940	15940	15940	0
308	20240528	155400	217659030	15940	15940	15940	15940	0
309	20240528	155300	217659030	15940	15940	15940	15940	0
310	20240528	155200	217659030	15940	15940	15940	15940	0
311	20240528	155100	217659030	15940	15940	15940	15940	0
312	20240528	155000	217659030	15940	15940	15940	15940	0
313	20240528	154900	217659030	15940	15940	15940	15940	0
314	20240528	154800	217659030	15940	15940	15940	15940	0
315	20240528	154700	217659030	15940	15940	15940	15940	0
316	20240528	154600	217659030	15940	15940	15940	15940	0
317	20240528	154500	217659030	15940	15940	15940	15940	0
318	20240528	154400	217659030	15940	15940	15940	15940	0
319	20240528	154300	217659030	15940	15940	15940	15940	0
320	20240528	154200	217659030	15940	15940	15940	15940	0
321	20240528	154100	217659030	15940	15940	15940	15940	0
322	20240528	154000	217659030	15940	15940	15940	15940	0
323	20240528	153900	217659030	15940	15940	15940	15940	0
324	20240528	153800	217659030	15940	15940	15940	15940	0
325	20240528	153700	217659030	15940	15940	15940	15940	0
326	20240528	153600	217659030	15940	15940	15940	15940	0
327	20240528	153500	217659030	15940	15940	15940	15940	0
328	20240528	153400	217659030	15940	15940	15940	15940	0
329	20240528	153300	217659030	15940	15940	15940	15940	0
330	20240528	153200	217659030	15940	15940	15940	15940	0
331	20240528	153100	217659030	15940	15940	15940	15940	0
332	20240528	153000	217659030	15940	15940	15940	15940	1814
333	20240528	152900	203201450	15920	15920	15920	15920	0
334	20240528	152800	203201450	15920	15920	15920	15920	0
335	20240528	152700	203201450	15920	15920	15920	15920	0
336	20240528	152600	203201450	15920	15920	15920	15920	0
337	20240528	152500	203201450	15920	15920	15920	15920	0
338	20240528	152400	203201450	15920	15920	15920	15920	0
339	20240528	152300	203201450	15920	15920	15920	15920	0
340	20240528	152200	203201450	15920	15920	15920	15920	0
341	20240528	152100	203201450	15920	15920	15920	15920	0
342	20240528	152000	203201450	15920	15920	15920	15920	0
343	20240528	151900	203201450	15920	15920	15920	15880	234
344	20240528	151800	199484650	15920	15880	15920	15880	14
345	20240528	151700	199262090	15920	15920	15920	15920	0
346	20240528	151600	199262090	15920	15920	15920	15920	0
347	20240528	151500	199262090	15920	15850	15920	15850	14
348	20240528	151400	199040120	15920	15920	15920	15920	0
349	20240528	151300	199040120	15920	15850	15920	15850	293
350	20240528	151200	194396000	15920	15920	15920	15920	0
351	20240528	151100	194396000	15920	15920	15920	15920	0
352	20240528	151000	194396000	15920	15920	15920	15920	1
353	20240528	150900	194380080	15860	15920	15920	15860	51
354	20240528	150800	193571160	15860	15890	15890	15860	169
355	20240528	150700	190888730	15890	15890	15890	15890	13
356	20240528	150600	190682160	15920	15920	15920	15920	28
357	20240528	150500	190236400	15940	15940	15940	15940	0
358	20240528	150400	190236400	15940	15940	15940	15940	0
359	20240528	150300	190236400	15940	15940	15940	15940	10
360	20240528	150200	190077000	15950	15950	15950	15950	0
361	20240528	150100	190077000	15950	15950	15950	15950	1
362	20240528	150000	190061050	15890	15890	15890	15890	0
363	20240528	145900	190061050	15890	15910	15910	15890	100
364	20240528	145800	188470830	15920	15920	15920	15920	0
365	20240528	145700	188470830	15920	15920	15920	15920	18
366	20240528	145600	188184270	15900	15900	15900	15900	0
367	20240528	145500	188184270	15900	15900	15900	15900	0
368	20240528	145400	188184270	15900	15900	15900	15900	89
369	20240528	145300	186769170	15900	15900	15900	15900	0
370	20240528	145200	186769170	15900	15900	15900	15900	47
371	20240528	145100	186021870	15950	15950	15950	15950	0
372	20240528	145000	186021870	15950	15950	15950	15950	10
373	20240528	144900	185862370	15950	15950	15950	15950	11
374	20240528	144800	185686920	15950	15950	15950	15950	8
375	20240528	144700	185559320	15950	15950	15950	15950	14
376	20240528	144600	185336020	15900	15950	15950	15900	508
377	20240528	144500	177257270	15950	15950	15950	15950	13
378	20240528	144400	177049920	15950	15950	15950	15950	27
379	20240528	144300	176619270	15950	15940	15950	15940	80
380	20240528	144200	175344010	15950	15950	15950	15950	21
381	20240528	144100	175009060	15950	15950	15950	15950	6
382	20240528	144000	174913360	15950	15950	15950	15950	9
383	20240528	143900	174769810	15950	15950	15950	15950	11
384	20240528	143800	174594360	15950	15950	15950	15950	8
385	20240528	143700	174466760	15950	15950	15950	15950	19
386	20240528	143600	174163710	15950	15950	15950	15950	13
387	20240528	143500	173956360	15950	15950	15950	15950	7
388	20240528	143400	173844710	15950	15950	15950	15950	18
389	20240528	143300	173557610	15950	15920	15950	15920	61
390	20240528	143200	172586070	15950	15950	15950	15950	20
391	20240528	143100	172267070	15950	15950	15950	15950	11
392	20240528	143000	172091620	15920	15950	15950	15920	204
393	20240528	142900	168843010	15950	15950	15950	15950	16
394	20240528	142800	168587810	15950	15950	15950	15950	5
395	20240528	142700	168508060	15950	15950	15950	15950	14
396	20240528	142600	168284760	15950	15950	15950	15950	4
397	20240528	142500	168220960	15950	15950	15950	15950	4
398	20240528	142400	168157160	15950	15950	15950	15940	18
399	20240528	142300	167870070	15950	15950	15950	15950	6
400	20240528	142200	167774370	15950	15950	15950	15950	15
401	20240528	142100	167535120	15950	15950	15950	15950	14
402	20240528	142000	167311820	15950	15950	15950	15950	6
403	20240528	141900	167216120	15950	15950	15950	15950	20
404	20240528	141800	166897120	15950	15950	15950	15950	40
405	20240528	141700	166259120	15950	15950	15950	15940	32
406	20240528	141600	165748820	15950	15950	15950	15950	13
407	20240528	141500	165541470	15940	15940	15940	15940	1
408	20240528	141400	165525530	15940	15960	15960	15930	148
409	20240528	141300	163164410	15960	15960	15960	15960	7
410	20240528	141200	163052690	15960	15960	15960	15960	18
411	20240528	141100	162765410	15930	15960	15960	15930	211
412	20240528	141000	159403850	15950	15950	15950	15950	137
413	20240528	140900	157218700	15950	15950	15950	15950	20
414	20240528	140800	156899700	15950	15950	15950	15950	9
415	20240528	140700	156756150	15950	15950	15950	15950	25
416	20240528	140600	156357400	15950	15950	15950	15950	6
417	20240528	140500	156261700	15950	15950	15950	15950	10
418	20240528	140400	156102200	15950	15950	15950	15930	100
419	20240528	140300	154508920	15950	15950	15950	15950	13
420	20240528	140200	154301570	15950	15950	15950	15950	4
421	20240528	140100	154237770	15950	15950	15950	15950	20
422	20240528	140000	153918770	15950	15950	15950	15950	10
423	20240528	135900	153759270	15940	15980	15980	15940	154
424	20240528	135800	151304010	15980	15980	15980	15980	4
425	20240528	135700	151240090	15980	15980	15980	15980	11
426	20240528	135600	151064310	15980	15980	15980	15980	20
427	20240528	135500	150744710	15980	15980	15980	15980	11
428	20240528	135400	150568930	15980	15980	15980	15980	22
429	20240528	135300	150217370	15980	15980	15980	15980	10
430	20240528	135200	150057570	15980	15980	15980	15980	4
431	20240528	135100	149993650	15980	15980	15980	15980	24
432	20240528	135000	149610130	15980	15980	15980	15980	9
433	20240528	134900	149466310	15980	15980	15980	15980	18
434	20240528	134800	149178670	15980	15980	15980	15980	11
435	20240528	134700	149002890	15980	15960	15980	15950	331
436	20240528	134600	143721160	15980	15980	15980	15980	21
437	20240528	134500	143385580	15980	15980	15980	15980	5
438	20240528	134400	143305680	15980	15980	15980	15980	22
439	20240528	134300	142954120	15980	15980	15980	15980	10
440	20240528	134200	142794320	15980	15980	15980	15980	11
441	20240528	134100	142618540	15980	15980	15980	15980	18
442	20240528	134000	142330900	15970	15980	15980	15970	36
443	20240528	133900	141755890	15980	15980	15980	15980	20
444	20240528	133800	141436290	15980	15980	15980	15980	7
445	20240528	133700	141324430	15980	15980	15980	15980	14
446	20240528	133600	141100710	15980	15980	15980	15980	11
447	20240528	133500	140924930	15980	15970	15980	15970	22
448	20240528	133400	140573490	15970	15980	15980	15970	16
449	20240528	133300	140317820	15980	15980	15980	15980	10
450	20240528	133200	140158020	15980	15980	15980	15980	10
451	20240528	133100	139998220	15980	15980	15980	15980	18
452	20240528	133000	139710580	15980	15980	15980	15980	8
453	20240528	132900	139582740	15980	15980	15980	15980	18
454	20240528	132800	139295100	15980	15980	15980	15980	7
455	20240528	132700	139183240	15980	15970	15980	15970	30
456	20240528	132600	138704050	15980	15980	15980	15980	16
457	20240528	132500	138448370	15980	15980	15980	15980	11
458	20240528	132400	138272590	15980	15980	15980	15980	17
459	20240528	132300	138000930	15980	15980	15980	15980	10
460	20240528	132200	137841130	15980	15980	15980	15980	13
461	20240528	132100	137633390	15970	15970	15970	15970	5
462	20240528	132000	137553540	15970	15970	15970	15970	13
463	20240528	131900	137345930	15970	15970	15970	15970	102
464	20240528	131800	135716990	15970	15970	15970	15970	10
465	20240528	131700	135557290	15970	15970	15970	15970	23
466	20240528	131600	135189980	15960	15970	15970	15960	210
467	20240528	131500	131837280	15970	15970	15970	15970	20
468	20240528	131400	131517880	15970	15970	15970	15970	5
469	20240528	131300	131438030	15970	15970	15970	15970	12
470	20240528	131200	131246390	15970	15970	15970	15970	20
471	20240528	131100	130926990	15970	15970	15970	15970	11
472	20240528	131000	130751320	15970	15970	15970	15970	20
473	20240528	130900	130431920	15970	15970	15970	15970	10
474	20240528	130800	130272220	15970	15970	15970	15970	19
475	20240528	130700	129968790	15970	15970	15970	15970	5
476	20240528	130600	129888940	15970	15970	15970	15970	9
477	20240528	130500	129745210	15970	15970	15970	15970	21
478	20240528	130400	129409840	15970	15970	15970	15970	10
479	20240528	130300	129250140	15970	15970	15970	15970	17
480	20240528	130200	128978650	15970	15960	15970	15960	142
481	20240528	130100	126712180	15970	15970	15970	15970	19
482	20240528	130000	126408750	15970	15970	15970	15970	7
483	20240528	125900	126296960	15970	15970	15970	15970	11
484	20240528	125800	126121290	15970	15970	15970	15970	20
485	20240528	125700	125801890	15970	15970	15970	15970	5
486	20240528	125600	125722040	15970	15970	15970	15970	19
487	20240528	125500	125418610	15970	15970	15970	15970	14
488	20240528	125400	125195030	15980	15980	15980	15980	18
489	20240528	125300	124907390	15980	15980	15980	15980	9
490	20240528	125200	124763570	15980	15980	15980	15980	8
491	20240528	125100	124635730	15980	15980	15980	15980	26
492	20240528	125000	124220250	15980	15950	15980	15950	66
493	20240528	124900	123167190	15950	15950	15950	15950	24
494	20240528	124800	122784390	15950	15980	15980	15950	536
495	20240528	124700	114233380	15990	15990	15990	15990	19
496	20240528	124600	113929570	15990	15990	15990	15990	9
497	20240528	124500	113785660	15990	15990	15990	15990	8
498	20240528	124400	113657740	15990	15990	15990	15990	12
499	20240528	124300	113465860	15990	15990	15990	15990	11
500	20240528	124200	113289970	15990	15990	15990	15990	47
501	20240528	124100	112538440	15990	15990	15990	15990	7
502	20240528	124000	112426510	15990	15990	15990	15990	16
503	20240528	123900	112170670	15990	15990	15990	15990	13
504	20240528	123800	111962800	15990	15990	15990	15990	10
505	20240528	123700	111802900	15990	15990	15990	15990	18
506	20240528	123600	111515080	15990	15990	15990	15990	12
507	20240528	123500	111323200	15990	15990	15990	15970	145
508	20240528	123400	109007290	15990	15990	15990	15990	4
509	20240528	123300	108943330	15990	15990	15990	15990	22
510	20240528	123200	108591550	15990	15990	15990	15990	7
511	20240528	123100	108479620	15980	15980	15980	15980	8
512	20240528	123000	108351780	15980	15990	15990	15980	18
513	20240528	122900	108064060	15980	15980	15980	15980	31
514	20240528	122800	107568680	15990	15990	15990	15990	18
515	20240528	122700	107280860	15990	15990	15990	15990	8
516	20240528	122600	107152940	15980	15990	15990	15980	68
517	20240528	122500	106066120	15980	15980	15990	15980	73
518	20240528	122400	104899540	15980	15980	15980	15980	7
519	20240528	122300	104787680	15980	15990	15990	15980	24
520	20240528	122200	104404020	15990	15990	15990	15990	107
521	20240528	122100	102693090	15990	15990	15990	15990	16
522	20240528	122000	102437250	15990	15990	15990	15990	5
523	20240528	121900	102357300	15990	15990	15990	15990	19
524	20240528	121800	102053490	15990	15990	15990	15990	9
525	20240528	121700	101909580	15990	15990	15990	15990	9
526	20240528	121600	101765670	15980	15980	15980	15980	34
527	20240528	121500	101222350	15980	15980	15980	15980	12
528	20240528	121400	101030590	15980	15980	15980	15980	9
529	20240528	121300	100886770	15980	15980	15980	15980	13
530	20240528	121200	100679030	15980	15980	15980	15980	17
531	20240528	121100	100407370	15980	15980	15980	15980	8
532	20240528	121000	100279530	15980	15980	15980	15980	4
533	20240528	120900	100215610	15980	15980	15980	15980	20
534	20240528	120800	99896010	15980	15960	15980	15960	211
535	20240528	120700	96526230	15980	15990	15990	15980	25
536	20240528	120600	96126500	15990	15990	15990	15990	9
537	20240528	120500	95982590	15990	15990	15990	15990	322
538	20240528	120400	90833810	15990	15990	15990	15990	8
539	20240528	120300	90705890	15990	15990	15990	15990	4
540	20240528	120200	90641930	15990	15990	15990	15990	22
541	20240528	120100	90290150	15990	15990	15990	15990	9
542	20240528	120000	90146240	15990	15990	15990	15990	14
543	20240528	115900	89922380	15990	15990	15990	15990	7
544	20240528	115800	89810450	15990	15960	15990	15960	54
545	20240528	115700	88948220	15980	15980	15980	15980	6
546	20240528	115600	88852340	15980	15970	15980	15970	28
547	20240528	115500	88405040	15970	15970	15970	15970	86
548	20240528	115400	87031620	15990	15990	15990	15990	5
549	20240528	115300	86951670	15990	15990	15990	15990	14
550	20240528	115200	86727810	15990	15990	15990	15990	14
551	20240528	115100	86503950	15990	15990	15990	15990	12
552	20240528	115000	86312070	15990	15990	15990	15990	13
553	20240528	114900	86104200	15990	15990	15990	15990	7
554	20240528	114800	85992270	15990	15990	15990	15990	19
555	20240528	114700	85688460	15990	15990	15990	15990	110
556	20240528	114600	83929560	15990	15990	15990	15990	23
557	20240528	114500	83561790	15990	15990	15990	15990	13
558	20240528	114400	83353920	15990	15990	15990	15990	21
559	20240528	114300	83018130	15990	15990	15990	15990	14
560	20240528	114200	82794270	15990	15990	15990	15990	13
561	20240528	114100	82586400	15990	15990	15990	15990	17
562	20240528	114000	82314570	15990	15990	15990	15990	7
563	20240528	113900	82202640	15990	15990	15990	15990	16
564	20240528	113800	81946800	15990	15990	15990	15990	13
565	20240528	113700	81738930	15990	15990	15990	15990	21
566	20240528	113600	81403140	15990	15990	15990	15990	5
567	20240528	113500	81323190	15990	15990	15990	15990	7
568	20240528	113400	81211260	15980	15980	15980	15980	17
569	20240528	113300	80939600	15980	15980	15980	15980	9
570	20240528	113200	80795780	15980	15980	15980	15980	17
571	20240528	113100	80524120	15980	15980	15980	15980	9
572	20240528	113000	80380300	15980	15980	15980	15980	20
573	20240528	112900	80060700	15980	15990	15990	15980	59
574	20240528	112800	79117790	15990	15990	15990	15990	12
575	20240528	112700	78925910	15990	15990	15990	15990	24
576	20240528	112600	78542150	15990	15990	15990	15990	11
577	20240528	112500	78366260	15990	15990	15990	15990	30
578	20240528	112400	77886560	15990	15990	15990	15990	19
579	20240528	112300	77582750	15990	15990	15990	15990	25
580	20240528	112200	77183000	15990	15990	15990	15990	10
581	20240528	112100	77023100	15990	15990	15990	15990	11
582	20240528	112000	76847210	15990	15990	15990	15990	19
583	20240528	111900	76543400	15990	15990	15990	15990	14
584	20240528	111800	76319540	15990	15990	15990	15990	27
585	20240528	111700	75887810	15990	15990	15990	15990	9
586	20240528	111600	75743900	15990	16000	16000	15990	52
587	20240528	111500	74912120	15990	15990	15990	15990	188
588	20240528	111400	71906000	15990	15990	15990	15990	22
589	20240528	111300	71554220	16000	16000	16000	16000	10
590	20240528	111200	71394220	16000	16000	16000	16000	13
591	20240528	111100	71186220	16000	16000	16000	16000	20
592	20240528	111000	70866220	15990	15980	15990	15980	18
593	20240528	110900	70578500	16000	15990	16000	15990	26
594	20240528	110800	70162680	15990	15990	15990	15990	14
595	20240528	110700	69938820	15990	15990	15990	15990	24
596	20240528	110600	69555060	15990	15990	15990	15990	5
597	20240528	110500	69475110	15990	15990	15990	15990	8
598	20240528	110400	69347190	15990	15980	15990	15980	22
599	20240528	110300	68995590	15960	16000	16000	15960	210
600	20240528	110200	65642830	16000	16000	16000	16000	16
601	20240528	110100	65386830	15990	15990	15990	15990	95
602	20240528	110000	63867780	15990	15990	15990	15990	14
603	20240528	105900	63643920	15990	15990	15990	15990	13
604	20240528	105800	63436050	15990	15990	15990	15990	8
605	20240528	105700	63308130	15990	15990	15990	15990	23
606	20240528	105600	62940360	15990	15990	15990	15990	11
607	20240528	105500	62764470	15990	15990	15990	15990	25
608	20240528	105400	62364720	15990	15990	15990	15990	13
609	20240528	105300	62156850	15990	15990	15990	15990	20
610	20240528	105200	61837050	15990	15990	15990	15990	10
611	20240528	105100	61677150	15990	15990	15990	15990	14
612	20240528	105000	61453290	15990	15990	15990	15990	20
613	20240528	104900	61133490	15990	15990	15990	15990	334
614	20240528	104800	55792830	16000	16000	16000	16000	25
615	20240528	104700	55392830	16000	16000	16000	16000	15
616	20240528	104600	55152830	16000	16000	16000	16000	29
617	20240528	104500	54688830	16000	16000	16000	16000	15
618	20240528	104400	54448830	16000	16000	16000	16000	15
619	20240528	104300	54208830	16000	16000	16000	16000	20
620	20240528	104200	53888830	16000	16000	16000	16000	9
621	20240528	104100	53744830	16000	16000	16000	16000	24
622	20240528	104000	53360830	16000	16000	16000	16000	86
623	20240528	103900	51984830	16000	16000	16000	16000	14
624	20240528	103800	51760830	15990	15990	15990	15990	12
625	20240528	103700	51568950	15970	15970	15970	15970	0
626	20240528	103600	51568950	15970	15970	15970	15970	0
627	20240528	103500	51568950	15970	16000	16000	15970	90
628	20240528	103400	50131350	16000	16000	16000	16000	22
629	20240528	103300	49779350	16000	16000	16000	16000	5
630	20240528	103200	49699350	16000	16000	16000	16000	16
631	20240528	103100	49443350	16000	16000	16000	16000	10
632	20240528	103000	49283350	16000	16000	16000	16000	13
633	20240528	102900	49075350	16000	16000	16000	16000	45
634	20240528	102800	48355350	16000	16000	16000	16000	7
635	20240528	102700	48243350	16000	16000	16000	16000	21
636	20240528	102600	47907350	16000	16000	16000	16000	12
637	20240528	102500	47715350	16000	15980	16000	15980	30
638	20240528	102400	47235630	15980	16000	16000	15980	14
639	20240528	102300	47011750	16000	16000	16000	16000	7
640	20240528	102200	46899750	16000	16000	16000	16000	23
641	20240528	102100	46531750	16000	16000	16000	16000	14
642	20240528	102000	46307750	16000	16000	16000	16000	21
643	20240528	101900	45971750	16000	16000	16000	16000	14
644	20240528	101800	45747750	16000	16000	16000	16000	124
645	20240528	101700	43763750	16000	16000	16000	16000	9
646	20240528	101600	43619750	16000	16000	16000	16000	12
647	20240528	101500	43427750	16000	16000	16000	16000	18
648	20240528	101400	43139750	16000	16000	16000	16000	7
649	20240528	101300	43027750	16000	16000	16000	16000	23
650	20240528	101200	42659750	16000	16000	16000	16000	10
651	20240528	101100	42499750	16000	16000	16000	16000	26
652	20240528	101000	42083750	16000	16000	16000	16000	7
653	20240528	100900	41971750	16000	16000	16000	16000	15
654	20240528	100800	41731750	16000	16000	16000	16000	12
655	20240528	100700	41539750	16000	16000	16000	16000	14
656	20240528	100600	41315750	16000	16000	16000	16000	16
657	20240528	100500	41059750	16000	16000	16020	16000	85
658	20240528	100400	39699450	15980	15980	15980	15980	0
659	20240528	100300	39699450	15980	15980	15980	15980	0
660	20240528	100200	39699450	15980	15980	15980	15980	0
661	20240528	100100	39699450	15980	15980	15980	15980	0
662	20240528	100000	39699450	15980	16050	16060	15980	210
663	20240528	095900	36342700	16050	16030	16050	16010	22
664	20240528	095800	35989940	16010	16010	16010	16010	5
665	20240528	095700	35909890	16010	16050	16050	16010	34
666	20240528	095600	35364350	16050	16050	16050	16050	17
667	20240528	095500	35091500	16050	16050	16050	16050	15
668	20240528	095400	34850750	16050	16050	16050	16050	15
669	20240528	095300	34610000	16050	16050	16050	16050	8
670	20240528	095200	34481600	16050	16050	16050	16050	147
671	20240528	095100	32122250	16050	16040	16050	16040	22
672	20240528	095000	31769310	16040	16040	16040	16040	26
673	20240528	094900	31352270	16040	16040	16040	16040	9
674	20240528	094800	31207910	15980	16000	16000	15980	44
675	20240528	094700	30504080	16040	16040	16040	16040	16
676	20240528	094600	30247440	16040	16040	16040	16040	5
677	20240528	094500	30167240	16050	16050	16050	16050	26
678	20240528	094400	29749940	16040	16040	16040	16040	9
679	20240528	094300	29605580	16020	16020	16020	16000	123
680	20240528	094200	27637120	16000	16020	16040	16000	23
681	20240528	094100	27268640	16040	16040	16040	16040	9
682	20240528	094000	27124280	16040	16040	16040	16040	19
683	20240528	093900	26819520	16040	16020	16040	16020	73
684	20240528	093800	25649860	16000	16000	16000	16000	0
685	20240528	093700	25649860	16000	16000	16000	16000	0
686	20240528	093600	25649860	16000	16000	16000	16000	0
687	20240528	093500	25649860	16000	16000	16000	16000	0
688	20240528	093400	25649860	16000	16020	16020	16000	31
689	20240528	093300	25153360	16000	16050	16050	16000	20
690	20240528	093200	24832860	16050	16050	16050	16050	15
691	20240528	093100	24592110	16050	16050	16050	16050	26
692	20240528	093000	24174810	16050	16050	16050	16050	12
693	20240528	092900	23982210	16050	16050	16050	16050	19
694	20240528	092800	23677260	16050	16050	16050	16050	5
695	20240528	092700	23597010	16050	16050	16050	16050	10
696	20240528	092600	23436510	16050	16050	16050	16050	23
697	20240528	092500	23067360	16050	16060	16060	16050	82
698	20240528	092400	21751160	16060	16060	16060	16060	21
699	20240528	092300	21413900	16060	16060	16060	16060	11
700	20240528	092200	21237240	16060	16060	16060	16060	24
701	20240528	092100	20851800	16060	16060	16060	16060	7
702	20240528	092000	20739380	16050	16050	16050	16050	38
703	20240528	091900	20129480	16050	16030	16050	16030	418
704	20240528	091800	13425850	16020	16020	16020	16020	41
705	20240528	091700	12769030	16020	16020	16020	16020	16
706	20240528	091600	12512710	16020	16020	16020	16020	7
707	20240528	091500	12400570	16020	16030	16030	16020	20
708	20240528	091400	12080070	16030	16030	16030	16030	15
709	20240528	091300	11839620	16030	16030	16030	16030	9
710	20240528	091200	11695350	16030	16020	16030	16020	24
711	20240528	091100	11310690	16020	16020	16020	16020	18
712	20240528	091000	11022330	16020	16020	16020	16020	56
713	20240528	090900	10125210	16020	16020	16020	16020	19
714	20240528	090800	9820830	15910	15930	15930	15910	100
715	20240528	090700	8228310	15910	15910	15910	15910	0
716	20240528	090600	8228310	15910	15910	15910	15910	0
717	20240528	090500	8228310	15910	15910	15910	15910	0
718	20240528	090400	8228310	15910	15910	15910	15910	5
719	20240528	090300	8148760	16030	16030	16030	16030	20
720	20240528	090200	7828160	16040	16040	16040	16040	6
721	20240528	090100	7731920	16040	16040	16040	16030	28
722	20240528	090000	7282900	16040	15900	16040	15900	458