KissMeData/234340/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205100	297769080	16030	16030	16030	16030	67
3	20240531	205000	297769080	16030	16030	16030	16030	0
4	20240531	204900	297769080	16030	16030	16030	16030	0
5	20240531	204800	297769080	16030	16030	16030	16030	0
6	20240531	204700	297769080	16030	16030	16030	16030	0
7	20240531	204600	297769080	16030	16030	16030	16030	0
8	20240531	204500	297769080	16030	16030	16030	16030	0
9	20240531	204400	297769080	16030	16030	16030	16030	0
10	20240531	204300	297769080	16030	16030	16030	16030	0
11	20240531	204200	297769080	16030	16030	16030	16030	0
12	20240531	204100	297769080	16030	16030	16030	16030	0
13	20240531	204000	297769080	16030	16030	16030	16030	0
14	20240531	203900	297769080	16030	16030	16030	16030	0
15	20240531	203800	297769080	16030	16030	16030	16030	0
16	20240531	203700	297769080	16030	16030	16030	16030	0
17	20240531	203600	297769080	16030	16030	16030	16030	0
18	20240531	203500	297769080	16030	16030	16030	16030	0
19	20240531	203400	297769080	16030	16030	16030	16030	0
20	20240531	203300	297769080	16030	16030	16030	16030	0
21	20240531	203200	297769080	16030	16030	16030	16030	0
22	20240531	203100	297769080	16030	16030	16030	16030	0
23	20240531	203000	297769080	16030	16030	16030	16030	0
24	20240531	202900	297769080	16030	16030	16030	16030	0
25	20240531	202800	297769080	16030	16030	16030	16030	0
26	20240531	202700	297769080	16030	16030	16030	16030	0
27	20240531	202600	297769080	16030	16030	16030	16030	0
28	20240531	202500	297769080	16030	16030	16030	16030	0
29	20240531	202400	297769080	16030	16030	16030	16030	0
30	20240531	202300	297769080	16030	16030	16030	16030	0
31	20240531	202200	297769080	16030	16030	16030	16030	0
32	20240531	202100	297769080	16030	16030	16030	16030	67
33	20240531	202000	297769080	16030	16030	16030	16030	0
34	20240531	201900	297769080	16030	16030	16030	16030	0
35	20240531	201800	297769080	16030	16030	16030	16030	0
36	20240531	201700	297769080	16030	16030	16030	16030	0
37	20240531	201600	297769080	16030	16030	16030	16030	0
38	20240531	201500	297769080	16030	16030	16030	16030	0
39	20240531	201400	297769080	16030	16030	16030	16030	0
40	20240531	201300	297769080	16030	16030	16030	16030	0
41	20240531	201200	297769080	16030	16030	16030	16030	0
42	20240531	201100	297769080	16030	16030	16030	16030	0
43	20240531	201000	297769080	16030	16030	16030	16030	0
44	20240531	200900	297769080	16030	16030	16030	16030	0
45	20240531	200800	297769080	16030	16030	16030	16030	0
46	20240531	200700	297769080	16030	16030	16030	16030	0
47	20240531	200600	297769080	16030	16030	16030	16030	0
48	20240531	200500	297769080	16030	16030	16030	16030	0
49	20240531	200400	297769080	16030	16030	16030	16030	0
50	20240531	200300	297769080	16030	16030	16030	16030	0
51	20240531	200200	297769080	16030	16030	16030	16030	0
52	20240531	200100	297769080	16030	16030	16030	16030	0
53	20240531	200000	297769080	16030	16030	16030	16030	0
54	20240531	195900	297769080	16030	16030	16030	16030	0
55	20240531	195800	297769080	16030	16030	16030	16030	0
56	20240531	195700	297769080	16030	16030	16030	16030	0
57	20240531	195600	297769080	16030	16030	16030	16030	0
58	20240531	195500	297769080	16030	16030	16030	16030	0
59	20240531	195400	297769080	16030	16030	16030	16030	0
60	20240531	195300	297769080	16030	16030	16030	16030	0
61	20240531	195200	297769080	16030	16030	16030	16030	0
62	20240531	195100	297769080	16030	16030	16030	16030	67
63	20240531	195000	297769080	16030	16030	16030	16030	0
64	20240531	194900	297769080	16030	16030	16030	16030	0
65	20240531	194800	297769080	16030	16030	16030	16030	0
66	20240531	194700	297769080	16030	16030	16030	16030	0
67	20240531	194600	297769080	16030	16030	16030	16030	0
68	20240531	194500	297769080	16030	16030	16030	16030	0
69	20240531	194400	297769080	16030	16030	16030	16030	0
70	20240531	194300	297769080	16030	16030	16030	16030	0
71	20240531	194200	297769080	16030	16030	16030	16030	0
72	20240531	194100	297769080	16030	16030	16030	16030	0
73	20240531	194000	297769080	16030	16030	16030	16030	0
74	20240531	193900	297769080	16030	16030	16030	16030	0
75	20240531	193800	297769080	16030	16030	16030	16030	0
76	20240531	193700	297769080	16030	16030	16030	16030	0
77	20240531	193600	297769080	16030	16030	16030	16030	0
78	20240531	193500	297769080	16030	16030	16030	16030	0
79	20240531	193400	297769080	16030	16030	16030	16030	0
80	20240531	193300	297769080	16030	16030	16030	16030	0
81	20240531	193200	297769080	16030	16030	16030	16030	0
82	20240531	193100	297769080	16030	16030	16030	16030	0
83	20240531	193000	297769080	16030	16030	16030	16030	0
84	20240531	192900	297769080	16030	16030	16030	16030	0
85	20240531	192800	297769080	16030	16030	16030	16030	0
86	20240531	192700	297769080	16030	16030	16030	16030	0
87	20240531	192600	297769080	16030	16030	16030	16030	0
88	20240531	192500	297769080	16030	16030	16030	16030	0
89	20240531	192400	297769080	16030	16030	16030	16030	0
90	20240531	192300	297769080	16030	16030	16030	16030	0
91	20240531	192200	297769080	16030	16030	16030	16030	0
92	20240531	192100	297769080	16030	16030	16030	16030	67
93	20240531	192000	297769080	16030	16030	16030	16030	0
94	20240531	191900	297769080	16030	16030	16030	16030	0
95	20240531	191800	297769080	16030	16030	16030	16030	0
96	20240531	191700	297769080	16030	16030	16030	16030	0
97	20240531	191600	297769080	16030	16030	16030	16030	0
98	20240531	191500	297769080	16030	16030	16030	16030	0
99	20240531	191400	297769080	16030	16030	16030	16030	0
100	20240531	191300	297769080	16030	16030	16030	16030	0
101	20240531	191200	297769080	16030	16030	16030	16030	0
102	20240531	191100	297769080	16030	16030	16030	16030	0
103	20240531	191000	297769080	16030	16030	16030	16030	0
104	20240531	190900	297769080	16030	16030	16030	16030	0
105	20240531	190800	297769080	16030	16030	16030	16030	0
106	20240531	190700	297769080	16030	16030	16030	16030	0
107	20240531	190600	297769080	16030	16030	16030	16030	0
108	20240531	190500	297769080	16030	16030	16030	16030	0
109	20240531	190400	297769080	16030	16030	16030	16030	0
110	20240531	190300	297769080	16030	16030	16030	16030	0
111	20240531	190200	297769080	16030	16030	16030	16030	0
112	20240531	190100	297769080	16030	16030	16030	16030	0
113	20240531	190000	297769080	16030	16030	16030	16030	0
114	20240531	185900	297769080	16030	16030	16030	16030	0
115	20240531	185800	297769080	16030	16030	16030	16030	0
116	20240531	185700	297769080	16030	16030	16030	16030	0
117	20240531	185600	297769080	16030	16030	16030	16030	0
118	20240531	185500	297769080	16030	16030	16030	16030	0
119	20240531	185400	297769080	16030	16030	16030	16030	0
120	20240531	185300	297769080	16030	16030	16030	16030	0
121	20240531	185200	297769080	16030	16030	16030	16030	0
122	20240531	185100	297769080	16030	16030	16030	16030	67
123	20240531	185000	297769080	16030	16030	16030	16030	0
124	20240531	184900	297769080	16030	16030	16030	16030	0
125	20240531	184800	297769080	16030	16030	16030	16030	0
126	20240531	184700	297769080	16030	16030	16030	16030	0
127	20240531	184600	297769080	16030	16030	16030	16030	0
128	20240531	184500	297769080	16030	16030	16030	16030	0
129	20240531	184400	297769080	16030	16030	16030	16030	0
130	20240531	184300	297769080	16030	16030	16030	16030	0
131	20240531	184200	297769080	16030	16030	16030	16030	0
132	20240531	184100	297769080	16030	16030	16030	16030	0
133	20240531	184000	297769080	16030	16030	16030	16030	0
134	20240531	183900	297769080	16030	16030	16030	16030	0
135	20240531	183800	297769080	16030	16030	16030	16030	0
136	20240531	183700	297769080	16030	16030	16030	16030	0
137	20240531	183600	297769080	16030	16030	16030	16030	0
138	20240531	183500	297769080	16030	16030	16030	16030	0
139	20240531	183400	297769080	16030	16030	16030	16030	0
140	20240531	183300	297769080	16030	16030	16030	16030	0
141	20240531	183200	297769080	16030	16030	16030	16030	0
142	20240531	183100	297769080	16030	16030	16030	16030	0
143	20240531	183000	297769080	16030	16030	16030	16030	0
144	20240531	182900	297769080	16030	16030	16030	16030	0
145	20240531	182800	297769080	16030	16030	16030	16030	0
146	20240531	182700	297769080	16030	16030	16030	16030	0
147	20240531	182600	297769080	16030	16030	16030	16030	0
148	20240531	182500	297769080	16030	16030	16030	16030	0
149	20240531	182400	297769080	16030	16030	16030	16030	0
150	20240531	182300	297769080	16030	16030	16030	16030	0
151	20240531	182200	297769080	16030	16030	16030	16030	0
152	20240531	182100	297769080	16030	16030	16030	16030	67
153	20240531	182000	297769080	16030	16030	16030	16030	0
154	20240531	181900	297769080	16030	16030	16030	16030	0
155	20240531	181800	297769080	16030	16030	16030	16030	0
156	20240531	181700	297769080	16030	16030	16030	16030	0
157	20240531	181600	297769080	16030	16030	16030	16030	0
158	20240531	181500	297769080	16030	16030	16030	16030	0
159	20240531	181400	297769080	16030	16030	16030	16030	0
160	20240531	181300	297769080	16030	16030	16030	16030	0
161	20240531	181200	297769080	16030	16030	16030	16030	0
162	20240531	181100	297769080	16030	16030	16030	16030	0
163	20240531	181000	297769080	16030	16030	16030	16030	0
164	20240531	180900	297769080	16030	16030	16030	16030	0
165	20240531	180800	297769080	16030	16030	16030	16030	0
166	20240531	180700	297769080	16030	16030	16030	16030	0
167	20240531	180600	297769080	16030	16030	16030	16030	0
168	20240531	180500	297769080	16030	16030	16030	16030	0
169	20240531	180400	297769080	16030	16030	16030	16030	0
170	20240531	180300	297769080	16030	16030	16030	16030	0
171	20240531	180200	297769080	16030	16030	16030	16030	0
172	20240531	180100	297769080	16030	16030	16030	16030	0
173	20240531	180000	297769080	16030	16030	16030	16030	0
174	20240531	175900	297769080	16030	16030	16030	16030	0
175	20240531	175800	297769080	16030	16030	16030	16030	0
176	20240531	175700	297769080	16030	16030	16030	16030	0
177	20240531	175600	297769080	16030	16030	16030	16030	0
178	20240531	175500	297769080	16030	16030	16030	16030	0
179	20240531	175400	297769080	16030	16030	16030	16030	0
180	20240531	175300	297769080	16030	16030	16030	16030	0
181	20240531	175200	297769080	16030	16030	16030	16030	0
182	20240531	175100	297769080	16030	16030	16030	16030	67
183	20240531	175000	297769080	16030	16030	16030	16030	0
184	20240531	174900	297769080	16030	16030	16030	16030	0
185	20240531	174800	297769080	16030	16030	16030	16030	0
186	20240531	174700	297769080	16030	16030	16030	16030	0
187	20240531	174600	297769080	16030	16030	16030	16030	0
188	20240531	174500	297769080	16030	16030	16030	16030	0
189	20240531	174400	297769080	16030	16030	16030	16030	0
190	20240531	174300	297769080	16030	16030	16030	16030	0
191	20240531	174200	297769080	16030	16030	16030	16030	0
192	20240531	174100	297769080	16030	16030	16030	16030	0
193	20240531	174000	297769080	16030	16030	16030	16030	0
194	20240531	173900	297769080	16030	16030	16030	16030	0
195	20240531	173800	297769080	16030	16030	16030	16030	0
196	20240531	173700	297769080	16030	16030	16030	16030	0
197	20240531	173600	297769080	16030	16030	16030	16030	0
198	20240531	173500	297769080	16030	16030	16030	16030	0
199	20240531	173400	297769080	16030	16030	16030	16030	0
200	20240531	173300	297769080	16030	16030	16030	16030	0
201	20240531	173200	297769080	16030	16030	16030	16030	0
202	20240531	173100	297769080	16030	16030	16030	16030	0
203	20240531	173000	297769080	16030	16030	16030	16030	0
204	20240531	172900	297769080	16030	16030	16030	16030	0
205	20240531	172800	297769080	16030	16030	16030	16030	0
206	20240531	172700	297769080	16030	16030	16030	16030	0
207	20240531	172600	297769080	16030	16030	16030	16030	0
208	20240531	172500	297769080	16030	16030	16030	16030	0
209	20240531	172400	297769080	16030	16030	16030	16030	0
210	20240531	172300	297769080	16030	16030	16030	16030	0
211	20240531	172200	297769080	16030	16030	16030	16030	0
212	20240531	172100	297769080	16030	16030	16030	16030	67
213	20240531	172000	297769080	16030	16030	16030	16030	0
214	20240531	171900	297769080	16030	16030	16030	16030	0
215	20240531	171800	297769080	16030	16030	16030	16030	0
216	20240531	171700	297769080	16030	16030	16030	16030	0
217	20240531	171600	297769080	16030	16030	16030	16030	0
218	20240531	171500	297769080	16030	16030	16030	16030	0
219	20240531	171400	297769080	16030	16030	16030	16030	0
220	20240531	171300	297769080	16030	16030	16030	16030	0
221	20240531	171200	297769080	16030	16030	16030	16030	0
222	20240531	171100	297769080	16030	16030	16030	16030	0
223	20240531	171000	297769080	16030	16030	16030	16030	0
224	20240531	170900	297769080	16030	16030	16030	16030	0
225	20240531	170800	297769080	16030	16030	16030	16030	0
226	20240531	170700	297769080	16030	16030	16030	16030	0
227	20240531	170600	297769080	16030	16030	16030	16030	0
228	20240531	170500	297769080	16030	16030	16030	16030	0
229	20240531	170400	297769080	16030	16030	16030	16030	0
230	20240531	170300	297769080	16030	16030	16030	16030	0
231	20240531	170200	297769080	16030	16030	16030	16030	0
232	20240531	170100	297769080	16030	16030	16030	16030	0
233	20240531	170000	297769080	16030	16030	16030	16030	0
234	20240531	165900	297769080	16030	16030	16030	16030	0
235	20240531	165800	297769080	16030	16030	16030	16030	0
236	20240531	165700	297769080	16030	16030	16030	16030	0
237	20240531	165600	297769080	16030	16030	16030	16030	0
238	20240531	165500	297769080	16030	16030	16030	16030	0
239	20240531	165400	297769080	16030	16030	16030	16030	0
240	20240531	165300	297769080	16030	16030	16030	16030	0
241	20240531	165200	297769080	16030	16030	16030	16030	0
242	20240531	165100	297769080	16030	16030	16030	16030	67
243	20240531	165000	297769080	16030	16030	16030	16030	0
244	20240531	164900	297769080	16030	16030	16030	16030	0
245	20240531	164800	297769080	16030	16030	16030	16030	0
246	20240531	164700	297769080	16030	16030	16030	16030	0
247	20240531	164600	297769080	16030	16030	16030	16030	0
248	20240531	164500	297769080	16030	16030	16030	16030	0
249	20240531	164400	297769080	16030	16030	16030	16030	0
250	20240531	164300	297769080	16030	16030	16030	16030	0
251	20240531	164200	297769080	16030	16030	16030	16030	0
252	20240531	164100	297769080	16030	16030	16030	16030	0
253	20240531	164000	297769080	16030	16030	16030	16030	0
254	20240531	163900	297769080	16030	16030	16030	16030	0
255	20240531	163800	297769080	16030	16030	16030	16030	0
256	20240531	163700	297769080	16030	16030	16030	16030	0
257	20240531	163600	297769080	16030	16030	16030	16030	0
258	20240531	163500	297769080	16030	16030	16030	16030	0
259	20240531	163400	297769080	16030	16030	16030	16030	0
260	20240531	163300	297769080	16030	16030	16030	16030	0
261	20240531	163200	297769080	16030	16030	16030	16030	0
262	20240531	163100	297769080	16030	16030	16030	16030	0
263	20240531	163000	297769080	16030	16030	16030	16030	0
264	20240531	162900	297769080	16030	16030	16030	16030	0
265	20240531	162800	297769080	16030	16030	16030	16030	0
266	20240531	162700	297769080	16030	16030	16030	16030	0
267	20240531	162600	297769080	16030	16030	16030	16030	0
268	20240531	162500	297769080	16030	16030	16030	16030	0
269	20240531	162400	297769080	16030	16030	16030	16030	0
270	20240531	162300	297769080	16030	16030	16030	16030	0
271	20240531	162200	297769080	16030	16030	16030	16030	0
272	20240531	162100	297769080	16030	16030	16030	16030	67
273	20240531	162000	297769080	16030	16030	16030	16030	0
274	20240531	161900	297769080	16030	16030	16030	16030	0
275	20240531	161800	297769080	16030	16030	16030	16030	0
276	20240531	161700	297769080	16030	16030	16030	16030	0
277	20240531	161600	297769080	16030	16030	16030	16030	0
278	20240531	161500	297769080	16030	16030	16030	16030	0
279	20240531	161400	297769080	16030	16030	16030	16030	0
280	20240531	161300	297769080	16030	16030	16030	16030	0
281	20240531	161200	297769080	16030	16030	16030	16030	0
282	20240531	161100	297769080	16030	16030	16030	16030	0
283	20240531	161000	297769080	16030	16030	16030	16030	0
284	20240531	160900	297769080	16030	16030	16030	16030	0
285	20240531	160800	297769080	16030	16030	16030	16030	0
286	20240531	160700	297769080	16030	16030	16030	16030	0
287	20240531	160600	297769080	16030	16030	16030	16030	0
288	20240531	160500	297769080	16030	16030	16030	16030	0
289	20240531	160400	297769080	16030	16030	16030	16030	0
290	20240531	160300	297769080	16030	16030	16030	16030	0
291	20240531	160200	297769080	16030	16030	16030	16030	0
292	20240531	160100	297769080	16030	16030	16030	16030	0
293	20240531	160000	297769080	16030	16030	16030	16030	0
294	20240531	155900	297769080	16030	16030	16030	16030	0
295	20240531	155800	297769080	16030	16030	16030	16030	0
296	20240531	155700	297769080	16030	16030	16030	16030	0
297	20240531	155600	297769080	16030	16030	16030	16030	0
298	20240531	155500	297769080	16030	16030	16030	16030	0
299	20240531	155400	297769080	16030	16030	16030	16030	0
300	20240531	155300	297769080	16030	16030	16030	16030	0
301	20240531	155200	297769080	16030	16030	16030	16030	0
302	20240531	155100	297769080	16030	16030	16030	16030	67
303	20240531	155000	297769080	16030	16030	16030	16030	0
304	20240531	154900	297769080	16030	16030	16030	16030	0
305	20240531	154800	297769080	16030	16030	16030	16030	0
306	20240531	154700	297769080	16030	16030	16030	16030	0
307	20240531	154600	297769080	16030	16030	16030	16030	0
308	20240531	154500	297769080	16030	16030	16030	16030	0
309	20240531	154400	297769080	16030	16030	16030	16030	0
310	20240531	154300	297769080	16030	16030	16030	16030	0
311	20240531	154200	297769080	16030	16030	16030	16030	0
312	20240531	154100	297769080	16030	16030	16030	16030	0
313	20240531	154000	297769080	16030	16030	16030	16030	0
314	20240531	153900	297769080	16030	16030	16030	16030	0
315	20240531	153800	297769080	16030	16030	16030	16030	0
316	20240531	153700	297769080	16030	16030	16030	16030	0
317	20240531	153600	297769080	16030	16030	16030	16030	0
318	20240531	153500	297769080	16030	16030	16030	16030	0
319	20240531	153400	297769080	16030	16030	16030	16030	0
320	20240531	153300	297769080	16030	16030	16030	16030	0
321	20240531	153200	297769080	16030	16030	16030	16030	0
322	20240531	153100	297769080	16030	16030	16030	16030	0
323	20240531	153000	297769080	16030	16030	16030	16030	67
324	20240531	152900	296695070	16040	16040	16040	16040	0
325	20240531	152800	296695070	16040	16040	16040	16040	0
326	20240531	152700	296695070	16040	16040	16040	16040	0
327	20240531	152600	296695070	16040	16040	16040	16040	0
328	20240531	152500	296695070	16040	16040	16040	16040	0
329	20240531	152400	296695070	16040	16040	16040	16040	0
330	20240531	152300	296695070	16040	16040	16040	16040	0
331	20240531	152200	296695070	16040	16040	16040	16040	0
332	20240531	152100	296695070	16040	16040	16040	16040	0
333	20240531	152000	296695070	16040	16040	16040	16040	0
334	20240531	151900	296695070	16040	16040	16040	16040	15
335	20240531	151800	296454470	16040	16040	16040	16040	19
336	20240531	151700	296149710	16030	16030	16030	16030	196
337	20240531	151600	293007830	16030	16030	16030	16030	11
338	20240531	151500	292831500	16020	16020	16020	16020	7
339	20240531	151400	292719360	16010	16010	16010	16010	62
340	20240531	151300	291726740	16010	16010	16010	16010	12
341	20240531	151200	291534620	16010	16010	16010	16010	0
342	20240531	151100	291534620	16010	16010	16010	16010	0
343	20240531	151000	291534620	16010	16010	16010	16010	12
344	20240531	150900	291342500	16020	16020	16020	16020	0
345	20240531	150800	291342500	16020	16020	16020	16020	0
346	20240531	150700	291342500	16020	16020	16020	16020	0
347	20240531	150600	291342500	16020	16020	16020	16020	0
348	20240531	150500	291342500	16020	16020	16020	16020	28
349	20240531	150400	290893940	16010	16010	16010	16010	63
350	20240531	150300	289885310	16000	16000	16000	16000	642
351	20240531	150200	279613310	15990	15990	15990	15990	90
352	20240531	150100	278174210	15950	15950	15950	15950	7
353	20240531	150000	278062560	15960	16000	16000	15960	26
354	20240531	145900	277647440	15950	15950	15950	15950	0
355	20240531	145800	277647440	15950	15970	15970	15950	84
356	20240531	145700	276306840	15970	15970	16010	15970	12
357	20240531	145600	276115160	15960	15960	15960	15960	12
358	20240531	145500	275923640	15970	15970	15970	15970	0
359	20240531	145400	275923640	15970	15970	15970	15970	40
360	20240531	145300	275284840	15970	15970	15970	15970	0
361	20240531	145200	275284840	15970	15970	15970	15970	12
362	20240531	145100	275093200	15970	15970	15970	15970	0
363	20240531	145000	275093200	15970	15970	15970	15970	1
364	20240531	144900	275077230	15970	15990	15990	15970	48
365	20240531	144800	274309730	16000	16020	16020	16000	33
366	20240531	144700	273781270	16000	16000	16000	16000	6
367	20240531	144600	273685270	16020	16020	16020	16020	5
368	20240531	144500	273605170	16010	16000	16010	16000	129
369	20240531	144400	271540930	16000	16000	16000	16000	13
370	20240531	144300	271332930	15990	15990	15990	15990	0
371	20240531	144200	271332930	15990	16000	16000	15990	16
372	20240531	144100	271076980	15990	15970	15990	15970	11
373	20240531	144000	270901150	15970	15970	15970	15970	0
374	20240531	143900	270901150	15970	15970	15970	15970	0
375	20240531	143800	270901150	15970	15970	15970	15970	0
376	20240531	143700	270901150	15970	15970	15970	15970	0
377	20240531	143600	270901150	15970	15970	15970	15970	23
378	20240531	143500	270533840	15950	15950	15950	15950	1
379	20240531	143400	270517890	15920	15920	15920	15920	0
380	20240531	143300	270517890	15920	15920	15920	15920	0
381	20240531	143200	270517890	15920	15920	15920	15920	0
382	20240531	143100	270517890	15920	15920	15920	15920	1
383	20240531	143000	270501970	15920	15930	15930	15920	13
384	20240531	142900	270294890	15940	15940	15940	15940	0
385	20240531	142800	270294890	15940	15940	15940	15940	0
386	20240531	142700	270294890	15940	15970	15970	15940	19
387	20240531	142600	269991790	15950	15940	15990	15920	31
388	20240531	142500	269497130	15920	15920	15920	15920	1
389	20240531	142400	269481210	15990	15960	15990	15920	22
390	20240531	142300	269129950	15920	15920	15920	15920	0
391	20240531	142200	269129950	15920	15920	15920	15920	0
392	20240531	142100	269129950	15920	15970	15970	15920	10
393	20240531	142000	268970300	15950	15950	15950	15950	3
394	20240531	141900	268922450	15940	15940	15940	15940	0
395	20240531	141800	268922450	15940	15940	15940	15940	1
396	20240531	141700	268906510	15920	15970	15970	15920	14
397	20240531	141600	268683030	15950	15950	15950	15950	1
398	20240531	141500	268667080	15950	15940	15950	15940	332
399	20240531	141400	263374800	15940	15940	15940	15940	0
400	20240531	141300	263374800	15940	15940	15940	15940	0
401	20240531	141200	263374800	15940	15900	15940	15900	102
402	20240531	141100	261749000	15890	15910	15910	15890	30
403	20240531	141000	261271960	15880	15880	15880	15880	1
404	20240531	140900	261256080	15880	15880	15880	15880	0
405	20240531	140800	261256080	15880	15880	15880	15880	5
406	20240531	140700	261176680	15880	15940	15940	15880	16
407	20240531	140600	260921760	15880	15940	15940	15880	14
408	20240531	140500	260698660	15900	15900	15900	15900	0
409	20240531	140400	260698660	15900	15900	15900	15900	12
410	20240531	140300	260507860	15890	15890	15940	15890	3
411	20240531	140200	260460140	15880	15880	15940	15880	4
412	20240531	140100	260396560	15880	15880	15880	15880	1
413	20240531	140000	260380680	15880	15880	15880	15880	4
414	20240531	135900	260317160	15860	15880	15880	15860	21
415	20240531	135800	259984060	15880	15860	15940	15860	34
416	20240531	135700	259444320	15830	15860	15860	15810	17
417	20240531	135600	259175150	15880	15890	15940	15860	42
418	20240531	135500	258508280	15890	15890	15890	15890	1
419	20240531	135400	258492390	15880	15920	15920	15880	14
420	20240531	135300	258269550	15920	15920	15920	15920	1
421	20240531	135200	258253630	15860	15860	15860	15860	0
422	20240531	135100	258253630	15860	15930	15930	15860	19
423	20240531	135000	257951380	15840	15840	15840	15840	6
424	20240531	134900	257856340	15840	15910	15910	15840	21
425	20240531	134800	257522720	15790	15870	15870	15740	78
426	20240531	134700	256290760	15850	15820	15850	15820	1163
427	20240531	134600	237875480	15780	15780	15780	15780	0
428	20240531	134500	237875480	15780	15780	15780	15780	10
429	20240531	134400	237717680	15740	15740	15740	15740	0
430	20240531	134300	237717680	15740	15740	15740	15740	0
431	20240531	134200	237717680	15740	15740	15740	15740	0
432	20240531	134100	237717680	15740	15740	15740	15740	0
433	20240531	134000	237717680	15740	15750	15750	15740	103
434	20240531	133900	236096030	15740	15740	15740	15740	0
435	20240531	133800	236096030	15740	15740	15740	15740	0
436	20240531	133700	236096030	15740	15740	15740	15740	413
437	20240531	133600	229595410	15750	15780	15780	15750	18
438	20240531	133500	229311460	15780	15780	15780	15780	0
439	20240531	133400	229311460	15780	15760	15780	15760	2
440	20240531	133300	229279920	15720	15720	15720	15720	0
441	20240531	133200	229279920	15720	15720	15780	15720	3
442	20240531	133100	229232700	15720	15720	15720	15720	0
443	20240531	133000	229232700	15720	15710	15780	15710	4
444	20240531	132900	229169770	15710	15710	15710	15710	51
445	20240531	132800	228368560	15700	15710	15710	15700	44
446	20240531	132700	227677570	15710	15710	15710	15710	23
447	20240531	132600	227316240	15710	15710	15710	15710	23
448	20240531	132500	226954910	15710	15710	15710	15710	43
449	20240531	132400	226279380	15710	15710	15710	15710	4
450	20240531	132300	226216540	15710	15710	15710	15710	41
451	20240531	132200	225572430	15720	15720	15720	15720	0
452	20240531	132100	225572430	15720	15710	15720	15710	64
453	20240531	132000	224566580	15710	15710	15710	15710	4
454	20240531	131900	224503740	15730	15730	15730	15730	0
455	20240531	131800	224503740	15730	15720	15730	15720	173
456	20240531	131700	221784170	15720	15720	15720	15720	119
457	20240531	131600	219913490	15710	15710	15710	15710	20
458	20240531	131500	219599290	15720	15720	15720	15720	0
459	20240531	131400	219599290	15720	15720	15730	15720	34
460	20240531	131300	219064790	15710	15710	15710	15710	23
461	20240531	131200	218703460	15710	15710	15710	15710	24
462	20240531	131100	218326420	15710	15720	15720	15710	33
463	20240531	131000	217807870	15720	15720	15720	15720	23
464	20240531	130900	217446310	15730	15730	15730	15730	1
465	20240531	130800	217430580	15720	15700	15720	15700	44
466	20240531	130700	216739360	15700	15700	15700	15700	473
467	20240531	130600	209313260	15690	15700	15700	15690	28
468	20240531	130500	208873810	15700	15700	15700	15700	117
469	20240531	130400	207036910	15700	15710	15710	15700	50
470	20240531	130300	206251900	15700	15700	15700	15700	41
471	20240531	130200	205608200	15710	15700	15710	15700	41
472	20240531	130100	204964320	15710	15710	15710	15710	14
473	20240531	130000	204744380	15710	15720	15720	15710	54
474	20240531	125900	203895600	15720	15730	15730	15720	78
475	20240531	125800	202669320	15730	15730	15730	15730	20
476	20240531	125700	202354720	15750	15750	15750	15750	0
477	20240531	125600	202354720	15750	15750	15750	15750	0
478	20240531	125500	202354720	15750	15740	15750	15740	26
479	20240531	125400	201945420	15750	15750	15750	15750	0
480	20240531	125300	201945420	15750	15750	15750	15750	1
481	20240531	125200	201929670	15750	15750	15750	15750	0
482	20240531	125100	201929670	15750	15740	15750	15740	32
483	20240531	125000	201425860	15750	15750	15750	15750	0
484	20240531	124900	201425860	15750	15750	15750	15750	0
485	20240531	124800	201425860	15750	15750	15750	15750	1
486	20240531	124700	201410110	15750	15750	15750	15750	38
487	20240531	124600	200811610	15760	15760	15760	15760	0
488	20240531	124500	200811610	15760	15760	15760	15760	1
489	20240531	124400	200795850	15760	15760	15760	15760	12
490	20240531	124300	200606730	15750	15750	15750	15750	23
491	20240531	124200	200244480	15750	15750	15750	15750	21
492	20240531	124100	199913730	15760	15760	15760	15760	0
493	20240531	124000	199913730	15760	15760	15760	15760	67
494	20240531	123900	198857810	15770	15770	15770	15770	0
495	20240531	123800	198857810	15770	15770	15770	15770	0
496	20240531	123700	198857810	15770	15760	15820	15760	514
497	20240531	123600	190728380	15760	15760	15760	15760	63
498	20240531	123500	189735500	15750	15750	15750	15750	24
499	20240531	123400	189357500	15760	15760	15760	15760	133
500	20240531	123300	187261420	15760	15760	15760	15760	23
501	20240531	123200	186898940	15770	15770	15770	15770	81
502	20240531	123100	185621570	15770	15770	15770	15770	0
503	20240531	123000	185621570	15770	15770	15770	15770	96
504	20240531	122900	184107650	15780	15780	15780	15780	32
505	20240531	122800	183602690	15770	15770	15770	15770	23
506	20240531	122700	183239980	15770	15770	15770	15770	23
507	20240531	122600	182877270	15770	15770	15770	15770	20
508	20240531	122500	182561870	15780	15780	15780	15780	12
509	20240531	122400	182372510	15770	15770	15770	15770	23
510	20240531	122300	182009800	15770	15770	15770	15770	27
511	20240531	122200	181584010	15770	15770	15770	15770	20
512	20240531	122100	181268610	15780	15780	15780	15780	12
513	20240531	122000	181079250	15780	15780	15780	15780	2
514	20240531	121900	181047690	15790	15790	15790	15790	0
515	20240531	121800	181047690	15790	15790	15790	15790	32
516	20240531	121700	180542410	15770	15770	15770	15770	23
517	20240531	121600	180179700	15770	15770	15770	15770	42
518	20240531	121500	179517360	15770	15770	15770	15770	0
519	20240531	121400	179517360	15770	15780	15780	15770	16
520	20240531	121300	179264930	15770	15770	15770	15770	24
521	20240531	121200	178886450	15770	15770	15770	15770	23
522	20240531	121100	178523740	15770	15770	15770	15770	0
523	20240531	121000	178523740	15770	15780	15780	15770	53
524	20240531	120900	177687810	15770	15770	15770	15770	23
525	20240531	120800	177325100	15770	15770	15770	15770	23
526	20240531	120700	176962390	15770	15770	15770	15770	24
527	20240531	120600	176583910	15770	15770	15770	15770	143
528	20240531	120500	174328800	15770	15770	15780	15770	169
529	20240531	120400	171663540	15780	15790	15790	15780	76
530	20240531	120300	170464160	15790	15790	15790	15790	0
531	20240531	120200	170464160	15790	15780	15790	15780	56
532	20240531	120100	169580360	15780	15780	15780	15780	23
533	20240531	120000	169217420	15780	15780	15780	15780	23
534	20240531	115900	168854480	15780	15780	15780	15780	47
535	20240531	115800	168112820	15790	15780	15790	15780	54
536	20240531	115700	167260580	15780	15780	15780	15780	1
537	20240531	115600	167244800	15790	15790	15790	15790	0
538	20240531	115500	167244800	15790	15790	15790	15790	13
539	20240531	115400	167039530	15780	15780	15780	15780	40
540	20240531	115300	166408330	15780	15780	15780	15780	47
541	20240531	115200	165666670	15790	15790	15790	15790	0
542	20240531	115100	165666670	15790	15790	15790	15790	232
543	20240531	115000	162003390	15790	15780	15790	15780	19
544	20240531	114900	161703560	15790	15790	15790	15790	1
545	20240531	114800	161687770	15790	15790	15790	15790	0
546	20240531	114700	161687770	15790	15780	15790	15780	35
547	20240531	114600	161135350	15780	15780	15780	15780	17
548	20240531	114500	160867090	15790	15790	15790	15790	0
549	20240531	114400	160867090	15790	15790	15790	15790	0
550	20240531	114300	160867090	15790	15790	15790	15790	13
551	20240531	114200	160661820	15790	15790	15790	15790	12
552	20240531	114100	160472340	15800	15800	15800	15800	0
553	20240531	114000	160472340	15800	15800	15800	15800	12
554	20240531	113900	160282740	15790	15790	15790	15790	23
555	20240531	113800	159919570	15790	15790	15790	15790	43
556	20240531	113700	159240600	15800	15800	15800	15800	0
557	20240531	113600	159240600	15800	15800	15800	15800	13
558	20240531	113500	159035200	15800	15800	15800	15800	0
559	20240531	113400	159035200	15800	15790	15800	15790	43
560	20240531	113300	158356220	15800	15800	15800	15800	1
561	20240531	113200	158340420	15800	15790	15800	15790	61
562	20240531	113100	157377110	15790	15790	15790	15790	0
563	20240531	113000	157377110	15790	15790	15790	15790	41
564	20240531	112900	156729720	15800	15800	15800	15800	0
565	20240531	112800	156729720	15800	15800	15800	15800	12
566	20240531	112700	156540120	15800	15800	15800	15800	0
567	20240531	112600	156540120	15800	15800	15800	15800	6
568	20240531	112500	156445320	15800	15810	15810	15800	18
569	20240531	112400	156160800	15810	15810	15810	15810	20
570	20240531	112300	155844600	15810	15800	15810	15800	33
571	20240531	112200	155323100	15800	15800	15800	15800	0
572	20240531	112100	155323100	15800	15810	15810	15800	51
573	20240531	112000	154517180	15800	15800	15800	15800	99
574	20240531	111900	152952980	15800	15800	15800	15800	70
575	20240531	111800	151846980	15800	15800	15800	15800	23
576	20240531	111700	151483580	15800	15810	15810	15800	63
577	20240531	111600	150487750	15810	15810	15810	15810	1
578	20240531	111500	150471940	15810	15810	15810	15810	11
579	20240531	111400	150298030	15810	15810	15810	15810	162
580	20240531	111300	147736810	15820	15810	15820	15810	53
581	20240531	111200	146898760	15820	15820	15820	15820	10
582	20240531	111100	146740560	15820	15820	15820	15820	0
583	20240531	111000	146740560	15820	15820	15820	15820	12
584	20240531	110900	146550720	15810	15820	15820	15810	22
585	20240531	110800	146202880	15820	15820	15820	15820	2
586	20240531	110700	146171240	15820	15820	15820	15820	1
587	20240531	110600	146155420	15820	15820	15820	15820	13
588	20240531	110500	145949760	15810	15810	15810	15810	18
589	20240531	110400	145665180	15820	15820	15820	15820	0
590	20240531	110300	145665180	15820	15820	15820	15820	0
591	20240531	110200	145665180	15820	15820	15820	15820	12
592	20240531	110100	145475340	15810	15820	15820	15810	124
593	20240531	110000	143514060	15820	15820	15820	15820	83
594	20240531	105900	142201000	15830	15830	15830	15830	0
595	20240531	105800	142201000	15830	15820	15830	15820	36
596	20240531	105700	141631360	15820	15830	15830	15820	20
597	20240531	105600	141314930	15830	15830	15830	15830	3
598	20240531	105500	141267440	15830	15830	15830	15830	67
599	20240531	105400	140206830	15830	15830	15830	15830	64
600	20240531	105300	139193710	15830	15840	15840	15830	28
601	20240531	105200	138750370	15840	15840	15840	15840	0
602	20240531	105100	138750370	15840	15820	15840	15820	44
603	20240531	105000	138053870	15820	15820	15820	15820	95
604	20240531	104900	136550970	15830	15830	15830	15830	0
605	20240531	104800	136550970	15830	15830	15830	15830	13
606	20240531	104700	136345180	15830	15830	15830	15830	1
607	20240531	104600	136329350	15810	15830	15830	15810	3
608	20240531	104500	136281900	15810	15810	15830	15810	147
609	20240531	104400	133957600	15830	15830	15830	15830	12
610	20240531	104300	133767640	15830	15810	15830	15810	80
611	20240531	104200	132502800	15810	15810	15810	15810	22
612	20240531	104100	132154980	15820	15820	15820	15820	0
613	20240531	104000	132154980	15820	15820	15820	15820	32
614	20240531	103900	131648740	15820	15820	15820	15820	0
615	20240531	103800	131648740	15820	15820	15820	15820	25
616	20240531	103700	131253240	15830	15820	15830	15820	133
617	20240531	103600	129148020	15830	15830	15830	15830	89
618	20240531	103500	127739150	15820	15820	15820	15820	23
619	20240531	103400	127375290	15820	15820	15820	15820	23
620	20240531	103300	127011430	15820	15820	15820	15820	27
621	20240531	103200	126584290	15830	15830	15830	15830	13
622	20240531	103100	126378500	15820	15820	15820	15820	39
623	20240531	103000	125761520	15830	15830	15830	15830	0
624	20240531	102900	125761520	15830	15840	15840	15830	15
625	20240531	102800	125523940	15850	15850	15850	15850	0
626	20240531	102700	125523940	15850	15850	15850	15850	0
627	20240531	102600	125523940	15850	15850	15850	15850	0
628	20240531	102500	125523940	15850	15850	15850	15850	13
629	20240531	102400	125317890	15850	15830	15850	15830	290
630	20240531	102300	120727120	15830	15830	15830	15830	65
631	20240531	102200	119698170	15830	15830	15830	15830	10
632	20240531	102100	119539870	15830	15820	15830	15820	31
633	20240531	102000	119049330	15820	15820	15820	15820	90
634	20240531	101900	117625530	15830	15830	15830	15830	69
635	20240531	101800	116533260	15840	15840	15840	15840	0
636	20240531	101700	116533260	15840	15830	15840	15830	31
637	20240531	101600	116042400	15840	15840	15840	15840	0
638	20240531	101500	116042400	15840	15840	15840	15840	0
639	20240531	101400	116042400	15840	15840	15840	15840	0
640	20240531	101300	116042400	15840	15840	15840	15840	13
641	20240531	101200	115836480	15830	15840	15840	15830	40
642	20240531	101100	115203270	15830	15850	15850	15830	2
643	20240531	101000	115171590	15850	15850	15850	15850	13
644	20240531	100900	114965540	15850	15850	15850	15850	1
645	20240531	100800	114949690	15860	15860	15860	15860	50
646	20240531	100700	114156690	15870	15870	15870	15870	1
647	20240531	100600	114140820	15890	15890	15890	15890	13
648	20240531	100500	113934250	15890	15890	15890	15890	10
649	20240531	100400	113775350	15980	15980	15980	15980	0
650	20240531	100300	113775350	15980	15900	15980	15900	26
651	20240531	100200	113360820	15900	15900	15900	15900	27
652	20240531	100100	112931520	15860	15850	15860	15850	38
653	20240531	100000	112328860	15850	15830	15850	15830	487
654	20240531	095900	104618640	15830	15830	15830	15830	1
655	20240531	095800	104602810	15830	15830	15830	15830	14
656	20240531	095700	104381190	15830	15830	15830	15830	0
657	20240531	095600	104381190	15830	15830	15830	15820	20
658	20240531	095500	104064680	15840	15840	15840	15840	12
659	20240531	095400	103874600	15840	15840	15840	15840	0
660	20240531	095300	103874600	15840	15840	15840	15840	1
661	20240531	095200	103858760	15820	15830	15830	15820	42
662	20240531	095100	103194220	15850	15850	15850	15850	51
663	20240531	095000	102385870	15880	15880	15880	15880	0
664	20240531	094900	102385870	15880	15880	15880	15880	0
665	20240531	094800	102385870	15880	15880	15880	15880	13
666	20240531	094700	102179430	15880	15870	15880	15870	132
667	20240531	094600	100084500	15870	15870	15870	15870	1
668	20240531	094500	100068630	15850	15860	15870	15850	23
669	20240531	094400	99703860	15870	15890	15890	15870	223
670	20240531	094300	96164590	15890	15900	15900	15890	14
671	20240531	094200	95942030	15900	15900	15900	15900	0
672	20240531	094100	95942030	15900	15900	15900	15900	0
673	20240531	094000	95942030	15900	15910	15920	15900	14
674	20240531	093900	95719400	15890	15890	15890	15890	34
675	20240531	093800	95179140	15890	15890	15890	15870	101
676	20240531	093700	93576050	15900	15880	15900	15880	258
677	20240531	093600	89476510	15870	15880	15890	15870	129
678	20240531	093500	87427740	15880	15880	15880	15880	0
679	20240531	093400	87427740	15880	15880	15880	15880	11
680	20240531	093300	87253060	15880	15890	15890	15880	69
681	20240531	093200	86157110	15890	15870	15900	15870	19
682	20240531	093100	85855380	15870	15870	15880	15870	54
683	20240531	093000	84998390	15880	15880	15880	15880	0
684	20240531	092900	84998390	15880	15880	15880	15860	67
685	20240531	092800	83935020	15890	15890	15890	15890	11
686	20240531	092700	83760230	15900	15900	15900	15900	0
687	20240531	092600	83760230	15900	15890	15900	15890	149
688	20240531	092500	81392230	15890	15890	15890	15890	1
689	20240531	092400	81376340	15870	15890	15890	15870	11
690	20240531	092300	81201730	15920	15920	15920	15920	28
691	20240531	092200	80755970	15970	15950	15970	15930	72
692	20240531	092100	79608900	15940	15890	15940	15890	27
693	20240531	092000	79178970	15880	15850	15880	15850	53
694	20240531	091900	78337860	16040	15990	16040	15990	600
695	20240531	091800	68716550	16000	15900	16000	15900	238
696	20240531	091700	64918910	15820	15820	15830	15820	287
697	20240531	091600	60378450	15910	15910	15910	15910	9
698	20240531	091500	60235260	15920	15920	15920	15920	0
699	20240531	091400	60235260	15920	15880	15920	15880	1001
700	20240531	091300	44339340	15840	15930	15930	15840	363
701	20240531	091200	38578130	15940	15940	15940	15940	0
702	20240531	091100	38578130	15940	15940	15940	15940	9
703	20240531	091000	38434670	15940	15910	15940	15860	418
704	20240531	090900	31785760	16010	16010	16010	16010	0
705	20240531	090800	31785760	16010	15880	16010	15880	46
706	20240531	090700	31054240	16020	15890	16020	15880	154
707	20240531	090600	28594770	16030	15890	16030	15890	300
708	20240531	090500	23792590	15890	15890	15890	15890	0
709	20240531	090400	23792590	15890	15850	15890	15850	32
710	20240531	090300	23285030	15850	15850	15850	15850	292
711	20240531	090200	18656830	15820	15850	15850	15820	80
712	20240531	090100	17389800	15850	15840	15850	15840	31
713	20240531	090000	16898680	15840	16100	16100	15820	1050