KissMeData/264450/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	210000	170402920	15960	15960	15960	15960	88
3	20240529	205900	170402920	15960	15960	15960	15960	0
4	20240529	205800	170402920	15960	15960	15960	15960	0
5	20240529	205700	170402920	15960	15960	15960	15960	0
6	20240529	205600	170402920	15960	15960	15960	15960	0
7	20240529	205500	170402920	15960	15960	15960	15960	0
8	20240529	205400	170402920	15960	15960	15960	15960	0
9	20240529	205300	170402920	15960	15960	15960	15960	0
10	20240529	205200	170402920	15960	15960	15960	15960	0
11	20240529	205100	170402920	15960	15960	15960	15960	0
12	20240529	205000	170402920	15960	15960	15960	15960	0
13	20240529	204900	170402920	15960	15960	15960	15960	0
14	20240529	204800	170402920	15960	15960	15960	15960	0
15	20240529	204700	170402920	15960	15960	15960	15960	0
16	20240529	204600	170402920	15960	15960	15960	15960	0
17	20240529	204500	170402920	15960	15960	15960	15960	0
18	20240529	204400	170402920	15960	15960	15960	15960	0
19	20240529	204300	170402920	15960	15960	15960	15960	0
20	20240529	204200	170402920	15960	15960	15960	15960	0
21	20240529	204100	170402920	15960	15960	15960	15960	0
22	20240529	204000	170402920	15960	15960	15960	15960	0
23	20240529	203900	170402920	15960	15960	15960	15960	0
24	20240529	203800	170402920	15960	15960	15960	15960	0
25	20240529	203700	170402920	15960	15960	15960	15960	0
26	20240529	203600	170402920	15960	15960	15960	15960	0
27	20240529	203500	170402920	15960	15960	15960	15960	0
28	20240529	203400	170402920	15960	15960	15960	15960	0
29	20240529	203300	170402920	15960	15960	15960	15960	0
30	20240529	203200	170402920	15960	15960	15960	15960	0
31	20240529	203100	170402920	15960	15960	15960	15960	0
32	20240529	203000	170402920	15960	15960	15960	15960	88
33	20240529	202900	170402920	15960	15960	15960	15960	0
34	20240529	202800	170402920	15960	15960	15960	15960	0
35	20240529	202700	170402920	15960	15960	15960	15960	0
36	20240529	202600	170402920	15960	15960	15960	15960	0
37	20240529	202500	170402920	15960	15960	15960	15960	0
38	20240529	202400	170402920	15960	15960	15960	15960	0
39	20240529	202300	170402920	15960	15960	15960	15960	0
40	20240529	202200	170402920	15960	15960	15960	15960	0
41	20240529	202100	170402920	15960	15960	15960	15960	0
42	20240529	202000	170402920	15960	15960	15960	15960	0
43	20240529	201900	170402920	15960	15960	15960	15960	0
44	20240529	201800	170402920	15960	15960	15960	15960	0
45	20240529	201700	170402920	15960	15960	15960	15960	0
46	20240529	201600	170402920	15960	15960	15960	15960	0
47	20240529	201500	170402920	15960	15960	15960	15960	0
48	20240529	201400	170402920	15960	15960	15960	15960	0
49	20240529	201300	170402920	15960	15960	15960	15960	0
50	20240529	201200	170402920	15960	15960	15960	15960	0
51	20240529	201100	170402920	15960	15960	15960	15960	0
52	20240529	201000	170402920	15960	15960	15960	15960	0
53	20240529	200900	170402920	15960	15960	15960	15960	0
54	20240529	200800	170402920	15960	15960	15960	15960	0
55	20240529	200700	170402920	15960	15960	15960	15960	0
56	20240529	200600	170402920	15960	15960	15960	15960	0
57	20240529	200500	170402920	15960	15960	15960	15960	0
58	20240529	200400	170402920	15960	15960	15960	15960	0
59	20240529	200300	170402920	15960	15960	15960	15960	0
60	20240529	200200	170402920	15960	15960	15960	15960	0
61	20240529	200100	170402920	15960	15960	15960	15960	0
62	20240529	200000	170402920	15960	15960	15960	15960	88
63	20240529	195900	170402920	15960	15960	15960	15960	0
64	20240529	195800	170402920	15960	15960	15960	15960	0
65	20240529	195700	170402920	15960	15960	15960	15960	0
66	20240529	195600	170402920	15960	15960	15960	15960	0
67	20240529	195500	170402920	15960	15960	15960	15960	0
68	20240529	195400	170402920	15960	15960	15960	15960	0
69	20240529	195300	170402920	15960	15960	15960	15960	0
70	20240529	195200	170402920	15960	15960	15960	15960	0
71	20240529	195100	170402920	15960	15960	15960	15960	0
72	20240529	195000	170402920	15960	15960	15960	15960	0
73	20240529	194900	170402920	15960	15960	15960	15960	0
74	20240529	194800	170402920	15960	15960	15960	15960	0
75	20240529	194700	170402920	15960	15960	15960	15960	0
76	20240529	194600	170402920	15960	15960	15960	15960	0
77	20240529	194500	170402920	15960	15960	15960	15960	0
78	20240529	194400	170402920	15960	15960	15960	15960	0
79	20240529	194300	170402920	15960	15960	15960	15960	0
80	20240529	194200	170402920	15960	15960	15960	15960	0
81	20240529	194100	170402920	15960	15960	15960	15960	0
82	20240529	194000	170402920	15960	15960	15960	15960	0
83	20240529	193900	170402920	15960	15960	15960	15960	0
84	20240529	193800	170402920	15960	15960	15960	15960	0
85	20240529	193700	170402920	15960	15960	15960	15960	0
86	20240529	193600	170402920	15960	15960	15960	15960	0
87	20240529	193500	170402920	15960	15960	15960	15960	0
88	20240529	193400	170402920	15960	15960	15960	15960	0
89	20240529	193300	170402920	15960	15960	15960	15960	0
90	20240529	193200	170402920	15960	15960	15960	15960	0
91	20240529	193100	170402920	15960	15960	15960	15960	0
92	20240529	193000	170402920	15960	15960	15960	15960	88
93	20240529	192900	170402920	15960	15960	15960	15960	0
94	20240529	192800	170402920	15960	15960	15960	15960	0
95	20240529	192700	170402920	15960	15960	15960	15960	0
96	20240529	192600	170402920	15960	15960	15960	15960	0
97	20240529	192500	170402920	15960	15960	15960	15960	0
98	20240529	192400	170402920	15960	15960	15960	15960	0
99	20240529	192300	170402920	15960	15960	15960	15960	0
100	20240529	192200	170402920	15960	15960	15960	15960	0
101	20240529	192100	170402920	15960	15960	15960	15960	0
102	20240529	192000	170402920	15960	15960	15960	15960	0
103	20240529	191900	170402920	15960	15960	15960	15960	0
104	20240529	191800	170402920	15960	15960	15960	15960	0
105	20240529	191700	170402920	15960	15960	15960	15960	0
106	20240529	191600	170402920	15960	15960	15960	15960	0
107	20240529	191500	170402920	15960	15960	15960	15960	0
108	20240529	191400	170402920	15960	15960	15960	15960	0
109	20240529	191300	170402920	15960	15960	15960	15960	0
110	20240529	191200	170402920	15960	15960	15960	15960	0
111	20240529	191100	170402920	15960	15960	15960	15960	0
112	20240529	191000	170402920	15960	15960	15960	15960	0
113	20240529	190900	170402920	15960	15960	15960	15960	0
114	20240529	190800	170402920	15960	15960	15960	15960	0
115	20240529	190700	170402920	15960	15960	15960	15960	0
116	20240529	190600	170402920	15960	15960	15960	15960	0
117	20240529	190500	170402920	15960	15960	15960	15960	0
118	20240529	190400	170402920	15960	15960	15960	15960	0
119	20240529	190300	170402920	15960	15960	15960	15960	0
120	20240529	190200	170402920	15960	15960	15960	15960	0
121	20240529	190100	170402920	15960	15960	15960	15960	0
122	20240529	190000	170402920	15960	15960	15960	15960	88
123	20240529	185900	170402920	15960	15960	15960	15960	0
124	20240529	185800	170402920	15960	15960	15960	15960	0
125	20240529	185700	170402920	15960	15960	15960	15960	0
126	20240529	185600	170402920	15960	15960	15960	15960	0
127	20240529	185500	170402920	15960	15960	15960	15960	0
128	20240529	185400	170402920	15960	15960	15960	15960	0
129	20240529	185300	170402920	15960	15960	15960	15960	0
130	20240529	185200	170402920	15960	15960	15960	15960	0
131	20240529	185100	170402920	15960	15960	15960	15960	0
132	20240529	185000	170402920	15960	15960	15960	15960	0
133	20240529	184900	170402920	15960	15960	15960	15960	0
134	20240529	184800	170402920	15960	15960	15960	15960	0
135	20240529	184700	170402920	15960	15960	15960	15960	0
136	20240529	184600	170402920	15960	15960	15960	15960	0
137	20240529	184500	170402920	15960	15960	15960	15960	0
138	20240529	184400	170402920	15960	15960	15960	15960	0
139	20240529	184300	170402920	15960	15960	15960	15960	0
140	20240529	184200	170402920	15960	15960	15960	15960	0
141	20240529	184100	170402920	15960	15960	15960	15960	0
142	20240529	184000	170402920	15960	15960	15960	15960	0
143	20240529	183900	170402920	15960	15960	15960	15960	0
144	20240529	183800	170402920	15960	15960	15960	15960	0
145	20240529	183700	170402920	15960	15960	15960	15960	0
146	20240529	183600	170402920	15960	15960	15960	15960	0
147	20240529	183500	170402920	15960	15960	15960	15960	0
148	20240529	183400	170402920	15960	15960	15960	15960	0
149	20240529	183300	170402920	15960	15960	15960	15960	0
150	20240529	183200	170402920	15960	15960	15960	15960	0
151	20240529	183100	170402920	15960	15960	15960	15960	0
152	20240529	183000	170402920	15960	15960	15960	15960	88
153	20240529	182900	170402920	15960	15960	15960	15960	0
154	20240529	182800	170402920	15960	15960	15960	15960	0
155	20240529	182700	170402920	15960	15960	15960	15960	0
156	20240529	182600	170402920	15960	15960	15960	15960	0
157	20240529	182500	170402920	15960	15960	15960	15960	0
158	20240529	182400	170402920	15960	15960	15960	15960	0
159	20240529	182300	170402920	15960	15960	15960	15960	0
160	20240529	182200	170402920	15960	15960	15960	15960	0
161	20240529	182100	170402920	15960	15960	15960	15960	0
162	20240529	182000	170402920	15960	15960	15960	15960	0
163	20240529	181900	170402920	15960	15960	15960	15960	0
164	20240529	181800	170402920	15960	15960	15960	15960	0
165	20240529	181700	170402920	15960	15960	15960	15960	0
166	20240529	181600	170402920	15960	15960	15960	15960	0
167	20240529	181500	170402920	15960	15960	15960	15960	0
168	20240529	181400	170402920	15960	15960	15960	15960	0
169	20240529	181300	170402920	15960	15960	15960	15960	0
170	20240529	181200	170402920	15960	15960	15960	15960	0
171	20240529	181100	170402920	15960	15960	15960	15960	0
172	20240529	181000	170402920	15960	15960	15960	15960	0
173	20240529	180900	170402920	15960	15960	15960	15960	0
174	20240529	180800	170402920	15960	15960	15960	15960	0
175	20240529	180700	170402920	15960	15960	15960	15960	0
176	20240529	180600	170402920	15960	15960	15960	15960	0
177	20240529	180500	170402920	15960	15960	15960	15960	0
178	20240529	180400	170402920	15960	15960	15960	15960	0
179	20240529	180300	170402920	15960	15960	15960	15960	0
180	20240529	180200	170402920	15960	15960	15960	15960	0
181	20240529	180100	170402920	15960	15960	15960	15960	0
182	20240529	180000	170402920	15960	15960	15960	15960	88
183	20240529	175900	170402920	15960	15960	15960	15960	0
184	20240529	175800	170402920	15960	15960	15960	15960	0
185	20240529	175700	170402920	15960	15960	15960	15960	0
186	20240529	175600	170402920	15960	15960	15960	15960	0
187	20240529	175500	170402920	15960	15960	15960	15960	0
188	20240529	175400	170402920	15960	15960	15960	15960	0
189	20240529	175300	170402920	15960	15960	15960	15960	0
190	20240529	175200	170402920	15960	15960	15960	15960	0
191	20240529	175100	170402920	15960	15960	15960	15960	0
192	20240529	175000	170402920	15960	15960	15960	15960	0
193	20240529	174900	170402920	15960	15960	15960	15960	0
194	20240529	174800	170402920	15960	15960	15960	15960	0
195	20240529	174700	170402920	15960	15960	15960	15960	0
196	20240529	174600	170402920	15960	15960	15960	15960	0
197	20240529	174500	170402920	15960	15960	15960	15960	0
198	20240529	174400	170402920	15960	15960	15960	15960	0
199	20240529	174300	170402920	15960	15960	15960	15960	0
200	20240529	174200	170402920	15960	15960	15960	15960	0
201	20240529	174100	170402920	15960	15960	15960	15960	0
202	20240529	174000	170402920	15960	15960	15960	15960	0
203	20240529	173900	170402920	15960	15960	15960	15960	0
204	20240529	173800	170402920	15960	15960	15960	15960	0
205	20240529	173700	170402920	15960	15960	15960	15960	0
206	20240529	173600	170402920	15960	15960	15960	15960	0
207	20240529	173500	170402920	15960	15960	15960	15960	0
208	20240529	173400	170402920	15960	15960	15960	15960	0
209	20240529	173300	170402920	15960	15960	15960	15960	0
210	20240529	173200	170402920	15960	15960	15960	15960	0
211	20240529	173100	170402920	15960	15960	15960	15960	0
212	20240529	173000	170402920	15960	15960	15960	15960	88
213	20240529	172900	170402920	15960	15960	15960	15960	0
214	20240529	172800	170402920	15960	15960	15960	15960	0
215	20240529	172700	170402920	15960	15960	15960	15960	0
216	20240529	172600	170402920	15960	15960	15960	15960	0
217	20240529	172500	170402920	15960	15960	15960	15960	0
218	20240529	172400	170402920	15960	15960	15960	15960	0
219	20240529	172300	170402920	15960	15960	15960	15960	0
220	20240529	172200	170402920	15960	15960	15960	15960	0
221	20240529	172100	170402920	15960	15960	15960	15960	0
222	20240529	172000	170402920	15960	15960	15960	15960	0
223	20240529	171900	170402920	15960	15960	15960	15960	0
224	20240529	171800	170402920	15960	15960	15960	15960	0
225	20240529	171700	170402920	15960	15960	15960	15960	0
226	20240529	171600	170402920	15960	15960	15960	15960	0
227	20240529	171500	170402920	15960	15960	15960	15960	0
228	20240529	171400	170402920	15960	15960	15960	15960	0
229	20240529	171300	170402920	15960	15960	15960	15960	0
230	20240529	171200	170402920	15960	15960	15960	15960	0
231	20240529	171100	170402920	15960	15960	15960	15960	0
232	20240529	171000	170402920	15960	15960	15960	15960	0
233	20240529	170900	170402920	15960	15960	15960	15960	0
234	20240529	170800	170402920	15960	15960	15960	15960	0
235	20240529	170700	170402920	15960	15960	15960	15960	0
236	20240529	170600	170402920	15960	15960	15960	15960	0
237	20240529	170500	170402920	15960	15960	15960	15960	0
238	20240529	170400	170402920	15960	15960	15960	15960	0
239	20240529	170300	170402920	15960	15960	15960	15960	0
240	20240529	170200	170402920	15960	15960	15960	15960	0
241	20240529	170100	170402920	15960	15960	15960	15960	0
242	20240529	170000	170402920	15960	15960	15960	15960	88
243	20240529	165900	170402920	15960	15960	15960	15960	0
244	20240529	165800	170402920	15960	15960	15960	15960	0
245	20240529	165700	170402920	15960	15960	15960	15960	0
246	20240529	165600	170402920	15960	15960	15960	15960	0
247	20240529	165500	170402920	15960	15960	15960	15960	0
248	20240529	165400	170402920	15960	15960	15960	15960	0
249	20240529	165300	170402920	15960	15960	15960	15960	0
250	20240529	165200	170402920	15960	15960	15960	15960	0
251	20240529	165100	170402920	15960	15960	15960	15960	0
252	20240529	165000	170402920	15960	15960	15960	15960	0
253	20240529	164900	170402920	15960	15960	15960	15960	0
254	20240529	164800	170402920	15960	15960	15960	15960	0
255	20240529	164700	170402920	15960	15960	15960	15960	0
256	20240529	164600	170402920	15960	15960	15960	15960	0
257	20240529	164500	170402920	15960	15960	15960	15960	0
258	20240529	164400	170402920	15960	15960	15960	15960	0
259	20240529	164300	170402920	15960	15960	15960	15960	0
260	20240529	164200	170402920	15960	15960	15960	15960	0
261	20240529	164100	170402920	15960	15960	15960	15960	0
262	20240529	164000	170402920	15960	15960	15960	15960	0
263	20240529	163900	170402920	15960	15960	15960	15960	0
264	20240529	163800	170402920	15960	15960	15960	15960	0
265	20240529	163700	170402920	15960	15960	15960	15960	0
266	20240529	163600	170402920	15960	15960	15960	15960	0
267	20240529	163500	170402920	15960	15960	15960	15960	0
268	20240529	163400	170402920	15960	15960	15960	15960	0
269	20240529	163300	170402920	15960	15960	15960	15960	0
270	20240529	163200	170402920	15960	15960	15960	15960	0
271	20240529	163100	170402920	15960	15960	15960	15960	0
272	20240529	163000	170402920	15960	15960	15960	15960	88
273	20240529	162900	170402920	15960	15960	15960	15960	0
274	20240529	162800	170402920	15960	15960	15960	15960	0
275	20240529	162700	170402920	15960	15960	15960	15960	0
276	20240529	162600	170402920	15960	15960	15960	15960	0
277	20240529	162500	170402920	15960	15960	15960	15960	0
278	20240529	162400	170402920	15960	15960	15960	15960	0
279	20240529	162300	170402920	15960	15960	15960	15960	0
280	20240529	162200	170402920	15960	15960	15960	15960	0
281	20240529	162100	170402920	15960	15960	15960	15960	0
282	20240529	162000	170402920	15960	15960	15960	15960	0
283	20240529	161900	170402920	15960	15960	15960	15960	0
284	20240529	161800	170402920	15960	15960	15960	15960	0
285	20240529	161700	170402920	15960	15960	15960	15960	0
286	20240529	161600	170402920	15960	15960	15960	15960	0
287	20240529	161500	170402920	15960	15960	15960	15960	0
288	20240529	161400	170402920	15960	15960	15960	15960	0
289	20240529	161300	170402920	15960	15960	15960	15960	0
290	20240529	161200	170402920	15960	15960	15960	15960	0
291	20240529	161100	170402920	15960	15960	15960	15960	0
292	20240529	161000	170402920	15960	15960	15960	15960	0
293	20240529	160900	170402920	15960	15960	15960	15960	0
294	20240529	160800	170402920	15960	15960	15960	15960	0
295	20240529	160700	170402920	15960	15960	15960	15960	0
296	20240529	160600	170402920	15960	15960	15960	15960	0
297	20240529	160500	170402920	15960	15960	15960	15960	0
298	20240529	160400	170402920	15960	15960	15960	15960	0
299	20240529	160300	170402920	15960	15960	15960	15960	0
300	20240529	160200	170402920	15960	15960	15960	15960	0
301	20240529	160100	170402920	15960	15960	15960	15960	0
302	20240529	160000	170402920	15960	15960	15960	15960	88
303	20240529	155900	170402920	15960	15960	15960	15960	0
304	20240529	155800	170402920	15960	15960	15960	15960	0
305	20240529	155700	170402920	15960	15960	15960	15960	0
306	20240529	155600	170402920	15960	15960	15960	15960	0
307	20240529	155500	170402920	15960	15960	15960	15960	0
308	20240529	155400	170402920	15960	15960	15960	15960	0
309	20240529	155300	170402920	15960	15960	15960	15960	0
310	20240529	155200	170402920	15960	15960	15960	15960	0
311	20240529	155100	170402920	15960	15960	15960	15960	0
312	20240529	155000	170402920	15960	15960	15960	15960	0
313	20240529	154900	170402920	15960	15960	15960	15960	0
314	20240529	154800	170402920	15960	15960	15960	15960	0
315	20240529	154700	170402920	15960	15960	15960	15960	0
316	20240529	154600	170402920	15960	15960	15960	15960	0
317	20240529	154500	170402920	15960	15960	15960	15960	0
318	20240529	154400	170402920	15960	15960	15960	15960	0
319	20240529	154300	170402920	15960	15960	15960	15960	0
320	20240529	154200	170402920	15960	15960	15960	15960	0
321	20240529	154100	170402920	15960	15960	15960	15960	0
322	20240529	154000	170402920	15960	15960	15960	15960	0
323	20240529	153900	170402920	15960	15960	15960	15960	0
324	20240529	153800	170402920	15960	15960	15960	15960	0
325	20240529	153700	170402920	15960	15960	15960	15960	0
326	20240529	153600	170402920	15960	15960	15960	15960	0
327	20240529	153500	170402920	15960	15960	15960	15960	0
328	20240529	153400	170402920	15960	15960	15960	15960	0
329	20240529	153300	170402920	15960	15960	15960	15960	0
330	20240529	153200	170402920	15960	15960	15960	15960	0
331	20240529	153100	170402920	15960	15960	15960	15960	0
332	20240529	153000	170402920	15960	15960	15960	15960	176
333	20240529	152900	168998440	15930	15930	15930	15930	0
334	20240529	152800	168998440	15930	15930	15930	15930	0
335	20240529	152700	168998440	15930	15930	15930	15930	0
336	20240529	152600	168998440	15930	15930	15930	15930	0
337	20240529	152500	168998440	15930	15930	15930	15930	0
338	20240529	152400	168998440	15930	15930	15930	15930	0
339	20240529	152300	168998440	15930	15930	15930	15930	0
340	20240529	152200	168998440	15930	15930	15930	15930	0
341	20240529	152100	168998440	15930	15930	15930	15930	0
342	20240529	152000	168998440	15930	15930	15930	15930	0
343	20240529	151900	168998440	15930	15940	15940	15850	21
344	20240529	151800	168664180	15950	15960	15960	15850	13
345	20240529	151700	168457460	15850	15900	15900	15850	30
346	20240529	151600	167981460	15900	15890	15900	15840	78
347	20240529	151500	166743960	15890	15880	15890	15840	24
348	20240529	151400	166363260	15840	15890	15890	15840	29
349	20240529	151300	165903070	15890	15890	15890	15850	32
350	20240529	151200	165395790	15890	15870	15890	15850	62
351	20240529	151100	164412710	15870	15860	15870	15860	29
352	20240529	151000	163952580	15840	15840	15840	15840	0
353	20240529	150900	163952580	15840	15840	15840	15840	0
354	20240529	150800	163952580	15840	15840	15840	15840	0
355	20240529	150700	163952580	15840	15840	15840	15840	0
356	20240529	150600	163952580	15840	15840	15840	15840	1
357	20240529	150500	163936740	15860	15850	15860	15850	18
358	20240529	150400	163651290	15860	15860	15860	15860	1
359	20240529	150300	163635430	15840	15860	15860	15840	43
360	20240529	150200	162954070	15870	15870	15870	15870	0
361	20240529	150100	162954070	15870	15870	15870	15870	1
362	20240529	150000	162938200	15870	15870	15870	15850	356
363	20240529	145900	157292350	15880	15880	15880	15880	0
364	20240529	145800	157292350	15880	15880	15880	15880	1
365	20240529	145700	157276470	15900	15900	15900	15900	0
366	20240529	145600	157276470	15900	15900	15900	15900	0
367	20240529	145500	157276470	15900	15900	15900	15900	0
368	20240529	145400	157276470	15900	15880	15900	15880	30
369	20240529	145300	156799960	15880	15870	15880	15870	27
370	20240529	145200	156371460	15880	15890	15890	15880	31
371	20240529	145100	155879140	15900	15900	15900	15900	0
372	20240529	145000	155879140	15900	15900	15900	15900	5
373	20240529	144900	155799640	15890	15900	15900	15890	16
374	20240529	144800	155545250	15890	15910	15910	15890	16
375	20240529	144700	155290810	15920	15920	15920	15900	127
376	20240529	144600	153271290	15920	15920	15920	15920	12
377	20240529	144500	153080250	15920	15910	15920	15910	13
378	20240529	144400	152873310	15900	15920	15920	15900	38
379	20240529	144300	152268830	15920	15920	15920	15920	13
380	20240529	144200	152061870	15910	15910	15910	15910	11
381	20240529	144100	151886860	15910	15930	15930	15900	20
382	20240529	144000	151568490	15910	15920	15940	15910	100
383	20240529	143900	149977070	15920	15920	15920	15920	17
384	20240529	143800	149706430	15910	15950	15950	15910	103
385	20240529	143700	148066530	15950	15950	15950	15930	40
386	20240529	143600	147429150	15960	15970	15970	15960	17
387	20240529	143500	147157730	15970	15970	15970	15960	10
388	20240529	143400	146998040	15980	15980	15980	15930	216
389	20240529	143300	143556360	15980	15980	15980	15980	13
390	20240529	143200	143348620	15980	15980	15980	15980	20
391	20240529	143100	143029020	15980	15980	15980	15980	10
392	20240529	143000	142869220	15970	15970	15970	15970	15
393	20240529	142900	142629670	15970	15980	15980	15970	11
394	20240529	142800	142453950	15980	15970	15980	15970	15
395	20240529	142700	142214270	15970	15980	15980	15970	16
396	20240529	142600	141958680	15980	15960	15980	15960	7
397	20240529	142500	141846840	15970	15970	15970	15970	9
398	20240529	142400	141703110	15980	15980	15980	15930	18
399	20240529	142300	141415520	15980	15990	15990	15980	15
400	20240529	142200	141175710	15990	15990	15990	15990	15
401	20240529	142100	140935860	15990	15990	15990	15990	9
402	20240529	142000	140791950	15990	15990	15990	15990	11
403	20240529	141900	140616060	15990	15990	15990	15990	12
404	20240529	141800	140424180	15980	15990	15990	15930	41
405	20240529	141700	139770210	15990	15990	15990	15990	16
406	20240529	141600	139514370	15990	15990	15990	15990	10
407	20240529	141500	139354470	15990	15990	15990	15990	18
408	20240529	141400	139066650	15990	15990	15990	15990	22
409	20240529	141300	138714870	15990	15980	15990	15980	65
410	20240529	141200	137676110	15980	15980	15980	15980	15
411	20240529	141100	137436410	15980	15980	15980	15980	11
412	20240529	141000	137260630	15980	15970	15980	15970	18
413	20240529	140900	136973000	15980	15990	15990	15980	22
414	20240529	140800	136621300	15990	15940	15990	15940	61
415	20240529	140700	135648060	15990	15990	15990	15990	14
416	20240529	140600	135424200	15990	15940	15990	15940	19
417	20240529	140500	135120440	15990	15980	15990	15980	21
418	20240529	140400	134784680	15990	15990	15990	15990	15
419	20240529	140300	134544830	15990	15990	15990	15990	10
420	20240529	140200	134384930	15990	15990	15990	15940	16
421	20240529	140100	134129140	15990	15990	15990	15990	17
422	20240529	140000	133857310	15990	15990	15990	15990	14
423	20240529	135900	133633450	15990	15990	15990	15990	14
424	20240529	135800	133409590	15990	15940	15990	15940	17
425	20240529	135700	133137840	15990	15990	15990	15990	14
426	20240529	135600	132913980	15990	15990	15990	15940	18
427	20240529	135500	132626210	15990	15990	15990	15990	13
428	20240529	135400	132418340	15990	15990	15990	15940	18
429	20240529	135300	132130570	15990	15990	15990	15990	16
430	20240529	135200	131874730	15990	15990	15990	15990	16
431	20240529	135100	131618890	15990	15980	15990	15980	20
432	20240529	135000	131299220	15980	15990	15990	15980	10
433	20240529	134900	131139350	15990	15980	15990	15980	11
434	20240529	134800	130963480	15990	15990	15990	15980	14
435	20240529	134700	130739680	15990	15990	15990	15940	21
436	20240529	134600	130403940	15990	15980	15990	15930	31
437	20240529	134500	129908490	15980	15980	15980	15960	70
438	20240529	134400	128790780	15980	15980	15980	15980	7
439	20240529	134300	128678920	15980	15980	15980	15980	9
440	20240529	134200	128535100	15980	15980	15980	15980	22
441	20240529	134100	128183540	15980	15970	15980	15970	10
442	20240529	134000	128023770	15970	15970	15970	15970	15
443	20240529	133900	127784220	15970	15970	15970	15970	13
444	20240529	133800	127576610	15970	15970	15970	15970	14
445	20240529	133700	127353030	15970	15970	15970	15970	15
446	20240529	133600	127113480	15970	15950	15970	15950	14
447	20240529	133500	126890000	15920	15960	15970	15920	16
448	20240529	133400	126634630	15970	15980	15980	15970	15
449	20240529	133300	126395010	15980	15980	15980	15980	23
450	20240529	133200	126027470	15980	15980	15980	15980	14
451	20240529	133100	125803750	15980	15980	15980	15980	15
452	20240529	133000	125564050	15970	15980	15980	15920	51
453	20240529	132900	124751530	15980	15980	15980	15980	18
454	20240529	132800	124463890	15980	15980	15980	15980	14
455	20240529	132700	124240170	15980	15980	15980	15980	14
456	20240529	132600	124016450	15980	15980	15980	15980	18
457	20240529	132500	123728810	15980	15980	15980	15980	13
458	20240529	132400	123521070	15970	15980	15980	15920	18
459	20240529	132300	123233610	15990	15980	15990	15970	19
460	20240529	132200	122929970	15980	15980	15980	15980	12
461	20240529	132100	122738210	15980	15980	15980	15980	15
462	20240529	132000	122498510	15980	15980	15980	15980	17
463	20240529	131900	122226850	15980	15980	15980	15980	13
464	20240529	131800	122019110	15980	15980	15980	15980	10
465	20240529	131700	121859310	15980	15980	15980	15980	16
466	20240529	131600	121603630	15980	15970	15980	15970	15
467	20240529	131500	121364010	15970	15960	15970	15950	22
468	20240529	131400	121012700	15970	15970	15970	15950	19
469	20240529	131300	120709290	15970	15970	15970	15970	12
470	20240529	131200	120517650	15980	15980	15980	15980	12
471	20240529	131100	120325890	15980	15980	15980	15970	20
472	20240529	131000	120006310	15980	15980	15980	15980	16
473	20240529	130900	119750630	15990	15990	15990	15950	8
474	20240529	130800	119622770	15990	15990	15990	15990	18
475	20240529	130700	119334950	16000	16000	16000	15990	14
476	20240529	130600	119111020	16000	16000	16000	16000	16
477	20240529	130500	118855020	16000	15980	16000	15980	58
478	20240529	130400	117927920	16000	16000	16000	16000	11
479	20240529	130300	117751920	16000	16000	16000	16000	14
480	20240529	130200	117527920	16000	16000	16000	16000	12
481	20240529	130100	117335920	16000	16000	16000	16000	18
482	20240529	130000	117047920	16000	16000	16000	16000	13
483	20240529	125900	116839920	16000	16000	16000	16000	14
484	20240529	125800	116615920	16000	16000	16000	16000	13
485	20240529	125700	116407920	16000	16000	16000	16000	22
486	20240529	125600	116055920	16000	16000	16000	16000	14
487	20240529	125500	115831920	16000	15990	16000	15990	12
488	20240529	125400	115639980	15990	15990	15990	15990	11
489	20240529	125300	115464090	15990	15990	15990	15990	44
490	20240529	125200	114760530	15990	15990	15990	15990	15
491	20240529	125100	114520680	15990	15990	15990	15990	12
492	20240529	125000	114328800	15980	15980	15980	15980	60
493	20240529	124900	113370000	15980	15980	15980	15980	19
494	20240529	124800	113066380	15980	15970	15980	15970	12
495	20240529	124700	112874630	15980	15980	15980	15980	11
496	20240529	124600	112698850	15980	15950	15980	15950	48
497	20240529	124500	111932450	15900	15900	15900	15900	0
498	20240529	124400	111932450	15900	15900	15900	15900	0
499	20240529	124300	111932450	15900	16000	16000	15900	64
500	20240529	124200	110913200	16000	16000	16000	16000	12
501	20240529	124100	110721200	16000	16000	16000	16000	14
502	20240529	124000	110497200	16000	16000	16000	16000	11
503	20240529	123900	110321200	15990	15990	16000	15940	39
504	20240529	123800	109698780	15990	15990	15990	15990	9
505	20240529	123700	109554870	15990	15990	15990	15980	15
506	20240529	123600	109315040	15990	15990	15990	15990	22
507	20240529	123500	108963260	15990	15990	15990	15990	15
508	20240529	123400	108723410	15990	15990	15990	15990	10
509	20240529	123300	108563510	15990	15990	16000	15990	51
510	20240529	123200	107747980	15940	16000	16000	15940	59
511	20240529	123100	106806980	16000	16000	16000	16000	11
512	20240529	123000	106630980	16000	15990	16000	15990	20
513	20240529	122900	106311090	15990	15990	15990	15990	13
514	20240529	122800	106103220	15990	15990	15990	15990	15
515	20240529	122700	105863370	15990	15990	15990	15990	14
516	20240529	122600	105639510	15990	15990	15990	15950	116
517	20240529	122500	103788470	15990	15990	15990	15990	18
518	20240529	122400	103500650	15990	15990	15990	15990	12
519	20240529	122300	103308770	15980	15980	15980	15980	19
520	20240529	122200	103005150	15980	15970	15980	15970	16
521	20240529	122100	102749530	15970	15970	15980	15970	14
522	20240529	122000	102525930	15990	15980	15990	15980	14
523	20240529	121900	102302160	15980	15980	15980	15980	8
524	20240529	121800	102174320	15980	15980	15980	15980	12
525	20240529	121700	101982560	15980	15980	15980	15970	14
526	20240529	121600	101758850	15980	15980	15980	15980	12
527	20240529	121500	101567090	15980	15980	15980	15980	22
528	20240529	121400	101215530	15980	15980	15980	15980	13
529	20240529	121300	101007790	15980	15980	15980	15980	22
530	20240529	121200	100656230	15980	15970	15980	15970	14
531	20240529	121100	100432550	15970	15970	15980	15970	11
532	20240529	121000	100256840	15970	15970	15980	15970	21
533	20240529	120900	99921450	15980	15970	15980	15970	12
534	20240529	120800	99729790	15980	15970	15980	15970	15
535	20240529	120700	99490190	15980	15970	15980	15970	26
536	20240529	120600	99074820	15970	15970	15970	15970	9
537	20240529	120500	98931090	15980	15970	15980	15970	17
538	20240529	120400	98659530	15980	15970	15980	15970	18
539	20240529	120300	98372040	15970	15970	15980	15970	10
540	20240529	120200	98212310	15970	15970	15980	15970	11
541	20240529	120100	98036630	15970	15970	15970	15970	10
542	20240529	120000	97876930	15970	15970	15970	15970	15
543	20240529	115900	97637380	15970	15970	15970	15970	16
544	20240529	115800	97381860	15970	15970	15970	15970	10
545	20240529	115700	97222160	15970	15970	15970	15970	13
546	20240529	115600	97014550	15970	15970	15970	15970	16
547	20240529	115500	96759030	15970	15960	15970	15960	14
548	20240529	115400	96535580	15960	15960	15960	15960	15
549	20240529	115300	96296180	15960	15960	15960	15960	15
550	20240529	115200	96056780	15960	15960	15960	15960	15
551	20240529	115100	95817380	15960	15950	15960	15950	81
552	20240529	115000	94525280	15950	15940	15950	15940	12
553	20240529	114900	94333890	15910	15950	15950	15910	16
554	20240529	114800	94078730	15950	15940	15950	15910	28
555	20240529	114700	93632300	15940	15950	15950	15940	20
556	20240529	114600	93313360	15950	15950	15950	15950	15
557	20240529	114500	93074110	15950	15950	15950	15950	12
558	20240529	114400	92882710	15950	15950	15950	15950	20
559	20240529	114300	92563710	15950	15950	15950	15950	15
560	20240529	114200	92324460	15960	15960	15960	15960	15
561	20240529	114100	92085060	15960	15960	15960	15960	18
562	20240529	114000	91797780	15960	15960	15960	15960	12
563	20240529	113900	91606260	15960	15960	15960	15960	10
564	20240529	113800	91446660	15960	15960	15960	15960	15
565	20240529	113700	91207260	15960	15960	15960	15960	13
566	20240529	113600	90999780	15970	15970	15970	15970	9
567	20240529	113500	90856050	15970	15970	15970	15970	12
568	20240529	113400	90664410	15970	15960	15970	15960	25
569	20240529	113300	90265320	15960	15960	15960	15960	8
570	20240529	113200	90137640	15970	15970	15970	15970	12
571	20240529	113100	89946000	15970	15970	15970	15970	16
572	20240529	113000	89690480	15970	15970	15970	15970	18
573	20240529	112900	89403020	15970	15970	15970	15970	10
574	20240529	112800	89243320	15970	15960	15970	15960	24
575	20240529	112700	88860200	15960	15950	15960	15950	12
576	20240529	112600	88668700	15960	15960	15960	15960	16
577	20240529	112500	88413340	15960	15960	15960	15960	14
578	20240529	112400	88189900	15960	15960	15960	15960	12
579	20240529	112300	87998380	15960	15960	15960	15950	13
580	20240529	112200	87790920	15960	15960	15960	15960	13
581	20240529	112100	87583440	15960	15960	15960	15960	23
582	20240529	112000	87216360	15950	15950	15960	15950	15
583	20240529	111900	86977100	15960	15960	15960	15960	13
584	20240529	111800	86769620	15960	15960	15960	15960	19
585	20240529	111700	86466380	15960	15960	15960	15960	12
586	20240529	111600	86274860	15960	15960	15960	15960	8
587	20240529	111500	86147180	15960	15960	15960	15960	23
588	20240529	111400	85780100	15960	15960	15960	15960	13
589	20240529	111300	85572620	15960	15950	15960	15950	15
590	20240529	111200	85333270	15950	15950	15950	15950	19
591	20240529	111100	85030220	15950	15950	15950	15950	10
592	20240529	111000	84870720	15950	15950	15950	15950	15
593	20240529	110900	84631470	15950	15950	15950	15950	13
594	20240529	110800	84424120	15950	15960	15960	15950	19
595	20240529	110700	84120920	15970	15930	15970	15920	140
596	20240529	110600	81890710	15980	15980	15990	15980	22
597	20240529	110500	81539070	15930	15990	15990	15930	32
598	20240529	110400	81028600	15990	15990	15990	15990	13
599	20240529	110300	80820730	15990	15990	15990	15990	11
600	20240529	110200	80644840	15990	15990	15990	15990	20
601	20240529	110100	80325040	15990	15990	15990	15990	14
602	20240529	110000	80101180	15990	15990	15990	15990	16
603	20240529	105900	79845340	15990	15990	15990	15990	22
604	20240529	105800	79493560	15990	15980	15990	15980	11
605	20240529	105700	79317680	15990	15990	15990	15990	7
606	20240529	105600	79205750	15990	15990	15990	15990	12
607	20240529	105500	79013870	15990	15970	15990	15970	21
608	20240529	105400	78678110	15970	15970	15970	15970	12
609	20240529	105300	78486470	15970	15970	15970	15970	18
610	20240529	105200	78199010	15970	15950	15970	15950	22
611	20240529	105100	77847840	15960	15960	15960	15960	14
612	20240529	105000	77624400	15960	15960	15960	15950	12
613	20240529	104900	77432890	15960	15960	15960	15950	23
614	20240529	104800	77065890	15960	15960	15960	15960	15
615	20240529	104700	76826490	15960	15950	15960	15950	16
616	20240529	104600	76571170	15950	15960	15960	15950	22
617	20240529	104500	76220090	15960	15960	15960	15960	11
618	20240529	104400	76044530	15960	15940	15960	15940	19
619	20240529	104300	75741390	15870	15950	15950	15870	58
620	20240529	104200	74819410	15950	15950	15950	15950	22
621	20240529	104100	74468510	15950	15940	15950	15940	10
622	20240529	104000	74309020	15950	15910	15950	15910	104
623	20240529	103900	72653900	15950	15950	15950	15950	21
624	20240529	103800	72318950	15950	15960	15960	15950	12
625	20240529	103700	72127470	15960	15960	15960	15960	13
626	20240529	103600	71919990	15960	15950	15960	15950	28
627	20240529	103500	71473120	15960	15960	15960	15960	12
628	20240529	103400	71281600	15960	15960	15960	15960	7
629	20240529	103300	71169880	15960	15960	15960	15960	17
630	20240529	103200	70898560	15960	15960	15960	15950	13
631	20240529	103100	70691090	15960	15960	15960	15960	10
632	20240529	103000	70531490	15960	15960	15960	15960	14
633	20240529	102900	70308050	15960	15960	15960	15950	22
634	20240529	102800	69956940	15960	15960	15960	15960	15
635	20240529	102700	69717540	15960	15960	15960	15960	13
636	20240529	102600	69510060	15960	15960	15960	15960	19
637	20240529	102500	69206820	15960	15960	15960	15960	8
638	20240529	102400	69079140	15960	15960	15960	15960	14
639	20240529	102300	68855700	15960	15960	15960	15960	18
640	20240529	102200	68568420	15960	15950	15960	15950	19
641	20240529	102100	68265270	15950	15950	15950	15950	17
642	20240529	102000	67994120	15950	15960	15960	15950	18
643	20240529	101900	67706980	15960	15950	15960	15950	11
644	20240529	101800	67531510	15950	15950	15950	15950	12
645	20240529	101700	67340110	15940	15940	15940	15940	13
646	20240529	101600	67132890	15910	15940	15940	15910	32
647	20240529	101500	66623230	15910	15950	15950	15860	39
648	20240529	101400	66002470	15950	15950	15950	15950	14
649	20240529	101300	65779170	15950	15950	15950	15950	21
650	20240529	101200	65444220	15950	15930	15960	15930	15
651	20240529	101100	65205020	15930	15930	15930	15930	12
652	20240529	101000	65013860	15930	15960	15970	15930	75
653	20240529	100900	63817000	15960	15980	15980	15960	14
654	20240529	100800	63593440	15980	15980	16000	15980	16
655	20240529	100700	63337700	15980	15980	15990	15980	19
656	20240529	100600	63034060	15980	15980	15980	15980	12
657	20240529	100500	62842300	15980	15870	15990	15870	12
658	20240529	100400	62650970	15810	15810	15810	15810	0
659	20240529	100300	62650970	15810	16000	16000	15810	206
660	20240529	100200	59387040	15900	16010	16010	15900	115
661	20240529	100100	57557230	16010	16010	16010	16010	9
662	20240529	100000	57413140	16010	16000	16010	16000	19
663	20240529	095900	57109050	16010	16010	16010	16010	14
664	20240529	095800	56884910	16010	16010	16010	16010	12
665	20240529	095700	56692790	16010	16010	16010	16010	30
666	20240529	095600	56212490	16010	16000	16010	16000	12
667	20240529	095500	56020430	16000	16000	16000	16000	15
668	20240529	095400	55780430	16000	16000	16000	16000	18
669	20240529	095300	55492430	16000	16000	16000	16000	14
670	20240529	095200	55268430	16000	16000	16000	16000	11
671	20240529	095100	55092430	16000	16000	16000	16000	22
672	20240529	095000	54740430	16000	16000	16000	16000	32
673	20240529	094900	54228430	16000	16000	16000	16000	12
674	20240529	094800	54036430	16000	16000	16000	16000	22
675	20240529	094700	53684430	16000	15980	16000	15980	14
676	20240529	094600	53460550	15990	15990	15990	15990	115
677	20240529	094500	51621700	16000	16000	16000	16000	10
678	20240529	094400	51461700	16000	16000	16000	16000	15
679	20240529	094300	51221700	16000	16020	16020	15990	9
680	20240529	094200	51077590	16020	16020	16020	16020	15
681	20240529	094100	50837290	16020	16000	16020	16000	18
682	20240529	094000	50548950	16020	16020	16020	16020	15
683	20240529	093900	50308650	16020	16020	16020	16020	10
684	20240529	093800	50148450	16020	16020	16020	16020	13
685	20240529	093700	49940190	16020	16030	16030	16020	16
686	20240529	093600	49683830	16020	16020	16020	16020	17
687	20240529	093500	49411490	16020	16000	16020	16000	14
688	20240529	093400	49187230	16020	16030	16030	16020	17
689	20240529	093300	48914780	16030	16030	16030	16030	13
690	20240529	093200	48706390	16030	16020	16030	16010	11
691	20240529	093100	48530100	16020	16020	16020	16020	19
692	20240529	093000	48225720	16030	16000	16030	16000	9
693	20240529	092900	48081660	16000	16000	16000	16000	9
694	20240529	092800	47937660	16000	15990	16000	15990	17
695	20240529	092700	47665730	15990	15990	15990	15990	12
696	20240529	092600	47473850	15980	15980	15980	15980	12
697	20240529	092500	47282090	15980	15980	15980	15980	7
698	20240529	092400	47170230	15980	15980	15990	15980	27
699	20240529	092300	46738730	15980	15980	15980	15980	15
700	20240529	092200	46499030	15980	15980	15980	15980	13
701	20240529	092100	46291290	15930	16020	16020	15880	23
702	20240529	092000	45923690	16020	15940	16030	15940	85
703	20240529	091900	44566990	15980	16040	16040	15980	10
704	20240529	091800	44406650	16050	16050	16060	16050	22
705	20240529	091700	44053540	16050	15870	16050	15870	87
706	20240529	091600	42669070	15870	15870	15870	15870	4
707	20240529	091500	42605590	15800	15800	15800	15800	20
708	20240529	091400	42289590	15800	15800	15800	15800	325
709	20240529	091300	37154590	15870	15870	15870	15870	10
710	20240529	091200	36995890	15870	15800	15870	15800	51
711	20240529	091100	36190020	15800	15870	15870	15800	492
712	20240529	091000	28415160	15870	15870	15870	15800	346
713	20240529	090900	22947370	15870	15870	15870	15870	24
714	20240529	090800	22566490	15870	15870	15870	15870	22
715	20240529	090700	22217350	15870	15870	15870	15870	44
716	20240529	090600	21519070	15870	15870	15870	15870	14
717	20240529	090500	21296890	15870	15870	15870	15870	26
718	20240529	090400	20884270	15870	15870	15870	15870	112
719	20240529	090300	19106830	15870	15870	15870	15870	12
720	20240529	090200	18916390	15870	15840	15870	15790	219
721	20240529	090100	15453350	15850	15940	15940	15850	688
722	20240529	090000	4510900	15940	15940	15940	15900	283