KissMeData/093050/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200400	475596200	15040	15040	15040	15040	535
3	20240531	200300	475596200	15040	15040	15040	15040	0
4	20240531	200200	475596200	15040	15040	15040	15040	0
5	20240531	200100	475596200	15040	15040	15040	15040	0
6	20240531	200000	475596200	15040	15040	15040	15040	0
7	20240531	195900	475596200	15040	15040	15040	15040	0
8	20240531	195800	475596200	15040	15040	15040	15040	0
9	20240531	195700	475596200	15040	15040	15040	15040	0
10	20240531	195600	475596200	15040	15040	15040	15040	0
11	20240531	195500	475596200	15040	15040	15040	15040	0
12	20240531	195400	475596200	15040	15040	15040	15040	0
13	20240531	195300	475596200	15040	15040	15040	15040	0
14	20240531	195200	475596200	15040	15040	15040	15040	0
15	20240531	195100	475596200	15040	15040	15040	15040	0
16	20240531	195000	475596200	15040	15040	15040	15040	0
17	20240531	194900	475596200	15040	15040	15040	15040	0
18	20240531	194800	475596200	15040	15040	15040	15040	0
19	20240531	194700	475596200	15040	15040	15040	15040	0
20	20240531	194600	475596200	15040	15040	15040	15040	0
21	20240531	194500	475596200	15040	15040	15040	15040	0
22	20240531	194400	475596200	15040	15040	15040	15040	0
23	20240531	194300	475596200	15040	15040	15040	15040	0
24	20240531	194200	475596200	15040	15040	15040	15040	0
25	20240531	194100	475596200	15040	15040	15040	15040	0
26	20240531	194000	475596200	15040	15040	15040	15040	0
27	20240531	193900	475596200	15040	15040	15040	15040	0
28	20240531	193800	475596200	15040	15040	15040	15040	0
29	20240531	193700	475596200	15040	15040	15040	15040	0
30	20240531	193600	475596200	15040	15040	15040	15040	0
31	20240531	193500	475596200	15040	15040	15040	15040	0
32	20240531	193400	475596200	15040	15040	15040	15040	535
33	20240531	193300	475596200	15040	15040	15040	15040	0
34	20240531	193200	475596200	15040	15040	15040	15040	0
35	20240531	193100	475596200	15040	15040	15040	15040	0
36	20240531	193000	475596200	15040	15040	15040	15040	0
37	20240531	192900	475596200	15040	15040	15040	15040	0
38	20240531	192800	475596200	15040	15040	15040	15040	0
39	20240531	192700	475596200	15040	15040	15040	15040	0
40	20240531	192600	475596200	15040	15040	15040	15040	0
41	20240531	192500	475596200	15040	15040	15040	15040	0
42	20240531	192400	475596200	15040	15040	15040	15040	0
43	20240531	192300	475596200	15040	15040	15040	15040	0
44	20240531	192200	475596200	15040	15040	15040	15040	0
45	20240531	192100	475596200	15040	15040	15040	15040	0
46	20240531	192000	475596200	15040	15040	15040	15040	0
47	20240531	191900	475596200	15040	15040	15040	15040	0
48	20240531	191800	475596200	15040	15040	15040	15040	0
49	20240531	191700	475596200	15040	15040	15040	15040	0
50	20240531	191600	475596200	15040	15040	15040	15040	0
51	20240531	191500	475596200	15040	15040	15040	15040	0
52	20240531	191400	475596200	15040	15040	15040	15040	0
53	20240531	191300	475596200	15040	15040	15040	15040	0
54	20240531	191200	475596200	15040	15040	15040	15040	0
55	20240531	191100	475596200	15040	15040	15040	15040	0
56	20240531	191000	475596200	15040	15040	15040	15040	0
57	20240531	190900	475596200	15040	15040	15040	15040	0
58	20240531	190800	475596200	15040	15040	15040	15040	0
59	20240531	190700	475596200	15040	15040	15040	15040	0
60	20240531	190600	475596200	15040	15040	15040	15040	0
61	20240531	190500	475596200	15040	15040	15040	15040	0
62	20240531	190400	475596200	15040	15040	15040	15040	535
63	20240531	190300	475596200	15040	15040	15040	15040	0
64	20240531	190200	475596200	15040	15040	15040	15040	0
65	20240531	190100	475596200	15040	15040	15040	15040	0
66	20240531	190000	475596200	15040	15040	15040	15040	0
67	20240531	185900	475596200	15040	15040	15040	15040	0
68	20240531	185800	475596200	15040	15040	15040	15040	0
69	20240531	185700	475596200	15040	15040	15040	15040	0
70	20240531	185600	475596200	15040	15040	15040	15040	0
71	20240531	185500	475596200	15040	15040	15040	15040	0
72	20240531	185400	475596200	15040	15040	15040	15040	0
73	20240531	185300	475596200	15040	15040	15040	15040	0
74	20240531	185200	475596200	15040	15040	15040	15040	0
75	20240531	185100	475596200	15040	15040	15040	15040	0
76	20240531	185000	475596200	15040	15040	15040	15040	0
77	20240531	184900	475596200	15040	15040	15040	15040	0
78	20240531	184800	475596200	15040	15040	15040	15040	0
79	20240531	184700	475596200	15040	15040	15040	15040	0
80	20240531	184600	475596200	15040	15040	15040	15040	0
81	20240531	184500	475596200	15040	15040	15040	15040	0
82	20240531	184400	475596200	15040	15040	15040	15040	0
83	20240531	184300	475596200	15040	15040	15040	15040	0
84	20240531	184200	475596200	15040	15040	15040	15040	0
85	20240531	184100	475596200	15040	15040	15040	15040	0
86	20240531	184000	475596200	15040	15040	15040	15040	0
87	20240531	183900	475596200	15040	15040	15040	15040	0
88	20240531	183800	475596200	15040	15040	15040	15040	0
89	20240531	183700	475596200	15040	15040	15040	15040	0
90	20240531	183600	475596200	15040	15040	15040	15040	0
91	20240531	183500	475596200	15040	15040	15040	15040	0
92	20240531	183400	475596200	15040	15040	15040	15040	535
93	20240531	183300	475596200	15040	15040	15040	15040	0
94	20240531	183200	475596200	15040	15040	15040	15040	0
95	20240531	183100	475596200	15040	15040	15040	15040	0
96	20240531	183000	475596200	15040	15040	15040	15040	0
97	20240531	182900	475596200	15040	15040	15040	15040	0
98	20240531	182800	475596200	15040	15040	15040	15040	0
99	20240531	182700	475596200	15040	15040	15040	15040	0
100	20240531	182600	475596200	15040	15040	15040	15040	0
101	20240531	182500	475596200	15040	15040	15040	15040	0
102	20240531	182400	475596200	15040	15040	15040	15040	0
103	20240531	182300	475596200	15040	15040	15040	15040	0
104	20240531	182200	475596200	15040	15040	15040	15040	0
105	20240531	182100	475596200	15040	15040	15040	15040	0
106	20240531	182000	475596200	15040	15040	15040	15040	0
107	20240531	181900	475596200	15040	15040	15040	15040	0
108	20240531	181800	475596200	15040	15040	15040	15040	0
109	20240531	181700	475596200	15040	15040	15040	15040	0
110	20240531	181600	475596200	15040	15040	15040	15040	0
111	20240531	181500	475596200	15040	15040	15040	15040	0
112	20240531	181400	475596200	15040	15040	15040	15040	0
113	20240531	181300	475596200	15040	15040	15040	15040	0
114	20240531	181200	475596200	15040	15040	15040	15040	0
115	20240531	181100	475596200	15040	15040	15040	15040	0
116	20240531	181000	475596200	15040	15040	15040	15040	0
117	20240531	180900	475596200	15040	15040	15040	15040	0
118	20240531	180800	475596200	15040	15040	15040	15040	0
119	20240531	180700	475596200	15040	15040	15040	15040	0
120	20240531	180600	475596200	15040	15040	15040	15040	0
121	20240531	180500	475596200	15040	15040	15040	15040	0
122	20240531	180400	475596200	15040	15040	15040	15040	535
123	20240531	180300	475596200	15040	15040	15040	15040	0
124	20240531	180200	475596200	15040	15040	15040	15040	0
125	20240531	180100	475596200	15040	15040	15040	15040	0
126	20240531	180000	475596200	15040	15040	15040	15040	0
127	20240531	175900	475596200	15040	15040	15040	15040	0
128	20240531	175800	475596200	15040	15040	15040	15040	0
129	20240531	175700	475596200	15040	15040	15040	15040	0
130	20240531	175600	475596200	15040	15040	15040	15040	0
131	20240531	175500	475596200	15040	15040	15040	15040	0
132	20240531	175400	475596200	15040	15040	15040	15040	0
133	20240531	175300	475596200	15040	15040	15040	15040	0
134	20240531	175200	475596200	15040	15040	15040	15040	0
135	20240531	175100	475596200	15040	15040	15040	15040	0
136	20240531	175000	475596200	15040	15040	15040	15040	0
137	20240531	174900	475596200	15040	15040	15040	15040	0
138	20240531	174800	475596200	15040	15040	15040	15040	0
139	20240531	174700	475596200	15040	15040	15040	15040	0
140	20240531	174600	475596200	15040	15040	15040	15040	0
141	20240531	174500	475596200	15040	15040	15040	15040	0
142	20240531	174400	475596200	15040	15040	15040	15040	0
143	20240531	174300	475596200	15040	15040	15040	15040	0
144	20240531	174200	475596200	15040	15040	15040	15040	0
145	20240531	174100	475596200	15040	15040	15040	15040	0
146	20240531	174000	475596200	15040	15040	15040	15040	0
147	20240531	173900	475596200	15040	15040	15040	15040	0
148	20240531	173800	475596200	15040	15040	15040	15040	0
149	20240531	173700	475596200	15040	15040	15040	15040	0
150	20240531	173600	475596200	15040	15040	15040	15040	0
151	20240531	173500	475596200	15040	15040	15040	15040	0
152	20240531	173400	475596200	15040	15040	15040	15040	535
153	20240531	173300	475596200	15040	15040	15040	15040	0
154	20240531	173200	475596200	15040	15040	15040	15040	0
155	20240531	173100	475596200	15040	15040	15040	15040	0
156	20240531	173000	475596200	15040	15040	15040	15040	0
157	20240531	172900	475596200	15040	15040	15040	15040	0
158	20240531	172800	475596200	15040	15040	15040	15040	0
159	20240531	172700	475596200	15040	15040	15040	15040	0
160	20240531	172600	475596200	15040	15040	15040	15040	0
161	20240531	172500	475596200	15040	15040	15040	15040	0
162	20240531	172400	475596200	15040	15040	15040	15040	0
163	20240531	172300	475596200	15040	15040	15040	15040	0
164	20240531	172200	475596200	15040	15040	15040	15040	0
165	20240531	172100	475596200	15040	15040	15040	15040	0
166	20240531	172000	475596200	15040	15040	15040	15040	0
167	20240531	171900	475596200	15040	15040	15040	15040	0
168	20240531	171800	475596200	15040	15040	15040	15040	0
169	20240531	171700	475596200	15040	15040	15040	15040	0
170	20240531	171600	475596200	15040	15040	15040	15040	0
171	20240531	171500	475596200	15040	15040	15040	15040	0
172	20240531	171400	475596200	15040	15040	15040	15040	0
173	20240531	171300	475596200	15040	15040	15040	15040	0
174	20240531	171200	475596200	15040	15040	15040	15040	0
175	20240531	171100	475596200	15040	15040	15040	15040	0
176	20240531	171000	475596200	15040	15040	15040	15040	0
177	20240531	170900	475596200	15040	15040	15040	15040	0
178	20240531	170800	475596200	15040	15040	15040	15040	0
179	20240531	170700	475596200	15040	15040	15040	15040	0
180	20240531	170600	475596200	15040	15040	15040	15040	0
181	20240531	170500	475596200	15040	15040	15040	15040	0
182	20240531	170400	475596200	15040	15040	15040	15040	535
183	20240531	170300	475596200	15040	15040	15040	15040	0
184	20240531	170200	475596200	15040	15040	15040	15040	0
185	20240531	170100	475596200	15040	15040	15040	15040	0
186	20240531	170000	475596200	15040	15040	15040	15040	0
187	20240531	165900	475596200	15040	15040	15040	15040	0
188	20240531	165800	475596200	15040	15040	15040	15040	0
189	20240531	165700	475596200	15040	15040	15040	15040	0
190	20240531	165600	475596200	15040	15040	15040	15040	0
191	20240531	165500	475596200	15040	15040	15040	15040	0
192	20240531	165400	475596200	15040	15040	15040	15040	0
193	20240531	165300	475596200	15040	15040	15040	15040	0
194	20240531	165200	475596200	15040	15040	15040	15040	0
195	20240531	165100	475596200	15040	15040	15040	15040	0
196	20240531	165000	475596200	15040	15040	15040	15040	0
197	20240531	164900	475596200	15040	15040	15040	15040	0
198	20240531	164800	475596200	15040	15040	15040	15040	0
199	20240531	164700	475596200	15040	15040	15040	15040	0
200	20240531	164600	475596200	15040	15040	15040	15040	0
201	20240531	164500	475596200	15040	15040	15040	15040	0
202	20240531	164400	475596200	15040	15040	15040	15040	0
203	20240531	164300	475596200	15040	15040	15040	15040	0
204	20240531	164200	475596200	15040	15040	15040	15040	0
205	20240531	164100	475596200	15040	15040	15040	15040	0
206	20240531	164000	475596200	15040	15040	15040	15040	0
207	20240531	163900	475596200	15040	15040	15040	15040	0
208	20240531	163800	475596200	15040	15040	15040	15040	0
209	20240531	163700	475596200	15040	15040	15040	15040	0
210	20240531	163600	475596200	15040	15040	15040	15040	0
211	20240531	163500	475596200	15040	15040	15040	15040	0
212	20240531	163400	475596200	15040	15040	15040	15040	535
213	20240531	163300	475596200	15040	15040	15040	15040	0
214	20240531	163200	475596200	15040	15040	15040	15040	0
215	20240531	163100	475596200	15040	15040	15040	15040	0
216	20240531	163000	475596200	15040	15040	15040	15040	0
217	20240531	162900	475596200	15040	15040	15040	15040	0
218	20240531	162800	475596200	15040	15040	15040	15040	0
219	20240531	162700	475596200	15040	15040	15040	15040	0
220	20240531	162600	475596200	15040	15040	15040	15040	0
221	20240531	162500	475596200	15040	15040	15040	15040	0
222	20240531	162400	475596200	15040	15040	15040	15040	0
223	20240531	162300	475596200	15040	15040	15040	15040	0
224	20240531	162200	475596200	15040	15040	15040	15040	0
225	20240531	162100	475596200	15040	15040	15040	15040	0
226	20240531	162000	475596200	15040	15040	15040	15040	0
227	20240531	161900	475596200	15040	15040	15040	15040	0
228	20240531	161800	475596200	15040	15040	15040	15040	0
229	20240531	161700	475596200	15040	15040	15040	15040	0
230	20240531	161600	475596200	15040	15040	15040	15040	0
231	20240531	161500	475596200	15040	15040	15040	15040	0
232	20240531	161400	475596200	15040	15040	15040	15040	0
233	20240531	161300	475596200	15040	15040	15040	15040	0
234	20240531	161200	475596200	15040	15040	15040	15040	0
235	20240531	161100	475596200	15040	15040	15040	15040	0
236	20240531	161000	475596200	15040	15040	15040	15040	0
237	20240531	160900	475596200	15040	15040	15040	15040	0
238	20240531	160800	475596200	15040	15040	15040	15040	0
239	20240531	160700	475596200	15040	15040	15040	15040	0
240	20240531	160600	475596200	15040	15040	15040	15040	0
241	20240531	160500	475596200	15040	15040	15040	15040	0
242	20240531	160400	475596200	15040	15040	15040	15040	535
243	20240531	160300	475596200	15040	15040	15040	15040	0
244	20240531	160200	475596200	15040	15040	15040	15040	0
245	20240531	160100	475596200	15040	15040	15040	15040	0
246	20240531	160000	475596200	15040	15040	15040	15040	0
247	20240531	155900	475596200	15040	15040	15040	15040	0
248	20240531	155800	475596200	15040	15040	15040	15040	0
249	20240531	155700	475596200	15040	15040	15040	15040	0
250	20240531	155600	475596200	15040	15040	15040	15040	0
251	20240531	155500	475596200	15040	15040	15040	15040	0
252	20240531	155400	475596200	15040	15040	15040	15040	0
253	20240531	155300	475596200	15040	15040	15040	15040	0
254	20240531	155200	475596200	15040	15040	15040	15040	0
255	20240531	155100	475596200	15040	15040	15040	15040	0
256	20240531	155000	475596200	15040	15040	15040	15040	0
257	20240531	154900	475596200	15040	15040	15040	15040	0
258	20240531	154800	475596200	15040	15040	15040	15040	0
259	20240531	154700	475596200	15040	15040	15040	15040	0
260	20240531	154600	475596200	15040	15040	15040	15040	0
261	20240531	154500	475596200	15040	15040	15040	15040	0
262	20240531	154400	475596200	15040	15040	15040	15040	0
263	20240531	154300	475596200	15040	15040	15040	15040	0
264	20240531	154200	475596200	15040	15040	15040	15040	0
265	20240531	154100	475596200	15040	15040	15040	15040	0
266	20240531	154000	475596200	15040	15040	15040	15040	0
267	20240531	153900	475596200	15040	15040	15040	15040	0
268	20240531	153800	475596200	15040	15040	15040	15040	0
269	20240531	153700	475596200	15040	15040	15040	15040	0
270	20240531	153600	475596200	15040	15040	15040	15040	0
271	20240531	153500	475596200	15040	15040	15040	15040	0
272	20240531	153400	475596200	15040	15040	15040	15040	535
273	20240531	153300	475596200	15040	15040	15040	15040	0
274	20240531	153200	475596200	15040	15040	15040	15040	0
275	20240531	153100	475596200	15040	15040	15040	15040	0
276	20240531	153000	475596200	15040	15040	15040	15040	535
277	20240531	152900	467549800	15040	15040	15040	15040	0
278	20240531	152800	467549800	15040	15040	15040	15040	0
279	20240531	152700	467549800	15040	15040	15040	15040	0
280	20240531	152600	467549800	15040	15040	15040	15040	0
281	20240531	152500	467549800	15040	15040	15040	15040	0
282	20240531	152400	467549800	15040	15040	15040	15040	0
283	20240531	152300	467549800	15040	15040	15040	15040	0
284	20240531	152200	467549800	15040	15040	15040	15040	0
285	20240531	152100	467549800	15040	15040	15040	15040	0
286	20240531	152000	467549800	15040	15040	15040	15040	0
287	20240531	151900	467549800	15040	15050	15050	15040	65
288	20240531	151800	466572110	15040	15050	15050	15040	192
289	20240531	151700	463684420	15040	15040	15040	15040	151
290	20240531	151600	461413380	15040	15040	15040	15040	16
291	20240531	151500	461172740	15040	15040	15040	15040	0
292	20240531	151400	461172740	15040	15040	15040	15040	22
293	20240531	151300	460841860	15050	15050	15050	15050	0
294	20240531	151200	460841860	15050	15050	15050	15050	217
295	20240531	151100	457576010	15050	15050	15050	15050	147
296	20240531	151000	455363660	15040	15040	15040	15040	1
297	20240531	150900	455348620	15070	15070	15070	15070	12
298	20240531	150800	455167780	15100	15100	15100	15100	0
299	20240531	150700	455167780	15100	15100	15100	15100	0
300	20240531	150600	455167780	15100	15100	15100	15100	1
301	20240531	150500	455152680	15070	15050	15070	15050	392
302	20240531	150400	449253060	15050	15050	15050	15050	489
303	20240531	150300	441893610	15070	15070	15070	15070	101
304	20240531	150200	440371540	15090	15140	15140	15090	587
305	20240531	150100	431510970	15110	15110	15110	15110	0
306	20240531	150000	431510970	15110	15140	15140	15110	95
307	20240531	145900	430072760	15140	15120	15140	15110	142
308	20240531	145800	427925250	15110	15140	15140	15080	151
309	20240531	145700	425642800	15080	15080	15080	15080	0
310	20240531	145600	425642800	15080	15110	15110	15080	369
311	20240531	145500	420070440	15100	15100	15100	15090	352
312	20240531	145400	414755250	15100	15110	15120	15100	187
313	20240531	145300	411930520	15100	15100	15100	15100	30
314	20240531	145200	411477520	15090	15090	15090	15090	169
315	20240531	145100	408927310	15100	15100	15100	15100	141
316	20240531	145000	406798210	15070	15070	15070	15070	3
317	20240531	144900	406753000	15100	15100	15100	15100	191
318	20240531	144800	403868900	15100	15100	15100	15100	141
319	20240531	144700	401739800	15070	15070	15070	15070	0
320	20240531	144600	401739800	15070	15120	15120	15070	187
321	20240531	144500	398913410	15120	15110	15120	15110	103
322	20240531	144400	397356840	15110	15110	15110	15110	94
323	20240531	144300	395936500	15100	15100	15100	15090	108
324	20240531	144200	394305710	15100	15090	15100	15090	82
325	20240531	144100	393067860	15080	15080	15080	15080	47
326	20240531	144000	392359100	15080	15160	15160	15080	3999
327	20240531	143900	331812330	15160	15160	15160	15160	49
328	20240531	143800	331069490	15170	15170	15170	15170	142
329	20240531	143700	328915350	15170	15170	15170	15160	183
330	20240531	143600	326139490	15160	15160	15160	15160	53
331	20240531	143500	325336010	15160	15160	15160	15160	65
332	20240531	143400	324350610	15160	15160	15160	15150	295
333	20240531	143300	319879450	15170	15170	15170	15160	45
334	20240531	143200	319196880	15160	15140	15160	15140	453
335	20240531	143100	312332620	15140	15140	15140	15140	49
336	20240531	143000	311590760	15130	15140	15140	15130	118
337	20240531	142900	309804760	15140	15130	15140	15130	224
338	20240531	142800	306415240	15130	15130	15130	15130	141
339	20240531	142700	304281910	15090	15090	15090	15090	0
340	20240531	142600	304281910	15090	15120	15120	15090	98
341	20240531	142500	302800210	15120	15120	15130	15120	192
342	20240531	142400	299896640	15120	15110	15120	15110	172
343	20240531	142300	297296860	15100	15100	15110	15100	99
344	20240531	142200	295801490	15100	15090	15100	15090	50
345	20240531	142100	295046510	15090	15090	15090	15090	144
346	20240531	142000	292873550	15090	15090	15090	15050	810
347	20240531	141900	280661670	15080	15080	15100	15080	241
348	20240531	141800	277026110	15080	15060	15080	15060	77
349	20240531	141700	275865540	15050	15020	15050	15020	413
350	20240531	141600	269652850	15030	15040	15040	15030	97
351	20240531	141500	268194000	15040	15030	15040	15030	84
352	20240531	141400	266931010	15030	15030	15030	15030	0
353	20240531	141300	266931010	15030	15040	15040	15030	48
354	20240531	141200	266209560	15030	15030	15030	15030	0
355	20240531	141100	266209560	15030	15030	15030	15030	0
356	20240531	141000	266209560	15030	15040	15040	15030	2
357	20240531	140900	266179490	15050	15040	15050	15040	36
358	20240531	140800	265637710	15050	15060	15060	15050	353
359	20240531	140700	260324840	15070	15070	15080	15070	75
360	20240531	140600	259194110	15070	15070	15070	15070	1
361	20240531	140500	259179040	15080	15080	15080	15080	35
362	20240531	140400	258651240	15080	15090	15090	15080	32
363	20240531	140300	258168370	15080	15080	15080	15080	2
364	20240531	140200	258138210	15090	15090	15090	15090	41
365	20240531	140100	257519520	15080	15080	15080	15080	0
366	20240531	140000	257519520	15080	15080	15080	15080	2
367	20240531	135900	257489360	15090	15090	15090	15090	0
368	20240531	135800	257489360	15090	15100	15100	15090	399
369	20240531	135700	251465900	15110	15110	15110	15110	42
370	20240531	135600	250831280	15100	15120	15120	15100	14
371	20240531	135500	250619860	15110	15110	15110	15110	0
372	20240531	135400	250619860	15110	15110	15110	15110	87
373	20240531	135300	249305290	15110	15110	15110	15110	19
374	20240531	135200	249018200	15120	15120	15120	15120	0
375	20240531	135100	249018200	15120	15120	15120	15120	45
376	20240531	135000	248337800	15120	15100	15120	15100	7
377	20240531	134900	248232000	15110	15110	15110	15110	34
378	20240531	134800	247718260	15100	15100	15100	15100	0
379	20240531	134700	247718260	15100	15110	15110	15100	259
380	20240531	134600	243806770	15120	15100	15120	15100	54
381	20240531	134500	242990410	15110	15110	15110	15110	1
382	20240531	134400	242975300	15110	15110	15110	15110	36
383	20240531	134300	242431340	15100	15100	15100	15100	1
384	20240531	134200	242416240	15110	15110	15110	15110	0
385	20240531	134100	242416240	15110	15110	15110	15110	47
386	20240531	134000	241706070	15100	15100	15100	15100	159
387	20240531	133900	239305170	15100	15100	15100	15100	33
388	20240531	133800	238806870	15100	15100	15100	15100	31
389	20240531	133700	238338770	15110	15100	15110	15100	3
390	20240531	133600	238293460	15100	15090	15100	15090	23
391	20240531	133500	237946260	15110	15110	15110	15110	0
392	20240531	133400	237946260	15110	15090	15110	15090	38
393	20240531	133300	237372460	15100	15100	15100	15100	0
394	20240531	133200	237372460	15100	15100	15100	15100	0
395	20240531	133100	237372460	15100	15100	15100	15100	0
396	20240531	133000	237372460	15100	15110	15110	15100	187
397	20240531	132900	234547040	15120	15120	15120	15120	36
398	20240531	132800	234002720	15120	15120	15120	15120	1
399	20240531	132700	233987600	15110	15110	15110	15110	2
400	20240531	132600	233957380	15120	15110	15120	15110	67
401	20240531	132500	232944510	15110	15110	15110	15110	0
402	20240531	132400	232944510	15110	15120	15120	15110	200
403	20240531	132300	229920530	15110	15120	15120	15110	16
404	20240531	132200	229678760	15100	15100	15100	15100	0
405	20240531	132100	229678760	15100	15100	15100	15100	0
406	20240531	132000	229678760	15100	15100	15100	15100	1
407	20240531	131900	229663660	15110	15110	15110	15110	31
408	20240531	131800	229195250	15120	15110	15120	15110	683
409	20240531	131700	218874740	15110	15110	15110	15100	4
410	20240531	131600	218814320	15110	15100	15110	15100	63
411	20240531	131500	217862520	15100	15110	15110	15100	11
412	20240531	131400	217696320	15100	15100	15100	15100	2
413	20240531	131300	217666120	15110	15110	15110	15110	29
414	20240531	131200	217227930	15110	15100	15110	15100	16
415	20240531	131100	216986300	15110	15100	15110	15100	6
416	20240531	131000	216895690	15090	15100	15100	15090	139
417	20240531	130900	214796840	15100	15100	15100	15100	165
418	20240531	130800	212305340	15100	15090	15100	15090	42
419	20240531	130700	211671270	15080	15090	15090	15080	14
420	20240531	130600	211460030	15100	15090	15100	15090	37
421	20240531	130500	210901690	15080	15080	15080	15080	0
422	20240531	130400	210901690	15080	15080	15080	15080	2
423	20240531	130300	210871530	15090	15090	15090	15090	31
424	20240531	130200	210403740	15080	15080	15080	15080	15
425	20240531	130100	210177540	15070	15070	15070	15070	2
426	20240531	130000	210147400	15090	15090	15090	15090	1
427	20240531	125900	210132310	15080	15090	15090	15080	200
428	20240531	125800	207116150	15090	15090	15090	15090	13
429	20240531	125700	206919980	15080	15090	15090	15080	67
430	20240531	125600	205909010	15080	15080	15080	15080	49
431	20240531	125500	205170090	15080	15080	15080	15080	1
432	20240531	125400	205155010	15070	15070	15070	15070	2
433	20240531	125300	205124870	15060	15060	15060	15060	10
434	20240531	125200	204974270	15060	15060	15060	15060	0
435	20240531	125100	204974270	15060	15090	15090	15060	44
436	20240531	125000	204310370	15090	15090	15090	15090	0
437	20240531	124900	204310370	15090	15090	15090	15090	1
438	20240531	124800	204295280	15090	15090	15090	15090	38
439	20240531	124700	203721860	15090	15090	15090	15090	36
440	20240531	124600	203178620	15090	15090	15090	15090	6
441	20240531	124500	203088080	15090	15090	15090	15090	20
442	20240531	124400	202786280	15090	15090	15090	15090	1
443	20240531	124300	202771190	15100	15100	15100	15100	38
444	20240531	124200	202197390	15090	15090	15090	15090	19
445	20240531	124100	201910680	15090	15090	15090	15090	2
446	20240531	124000	201880500	15090	15090	15090	15090	0
447	20240531	123900	201880500	15090	15090	15090	15090	25
448	20240531	123800	201503250	15090	15100	15100	15090	58
449	20240531	123700	200627640	15090	15090	15090	15090	2
450	20240531	123600	200597460	15100	15120	15120	15100	390
451	20240531	123500	194704350	15120	15130	15130	15120	597
452	20240531	123400	185675710	15120	15120	15120	15120	1
453	20240531	123300	185660590	15130	15130	15130	15130	36
454	20240531	123200	185115910	15130	15130	15130	15130	179
455	20240531	123100	182407640	15130	15130	15130	15130	2
456	20240531	123000	182377380	15140	15130	15140	15130	59
457	20240531	122900	181484240	15140	15140	15140	15140	0
458	20240531	122800	181484240	15140	15140	15140	15140	32
459	20240531	122700	180999760	15130	15140	15140	15130	5
460	20240531	122600	180924100	15140	15140	15140	15140	0
461	20240531	122500	180924100	15140	15130	15140	15130	51
462	20240531	122400	180152060	15130	15130	15130	15130	15
463	20240531	122300	179925110	15130	15140	15140	15130	51
464	20240531	122200	179153100	15140	15140	15140	15140	1
465	20240531	122100	179137960	15140	15140	15140	15130	7
466	20240531	122000	179032030	15140	15140	15140	15140	45
467	20240531	121900	178350730	15130	15130	15130	15130	0
468	20240531	121800	178350730	15130	15140	15140	15130	36
469	20240531	121700	177805710	15130	15130	15130	15130	11
470	20240531	121600	177639280	15140	15140	15140	15140	1
471	20240531	121500	177624140	15140	15140	15140	15140	75
472	20240531	121400	176488640	15130	15140	15140	15130	36
473	20240531	121300	175943630	15140	15140	15140	15140	0
474	20240531	121200	175943630	15140	15140	15140	15140	37
475	20240531	121100	175383450	15130	15130	15130	15130	101
476	20240531	121000	173855320	15140	15130	15140	15130	176
477	20240531	120900	171192030	15120	15120	15120	15120	21
478	20240531	120800	170874510	15120	15120	15120	15120	2
479	20240531	120700	170844270	15130	15130	15130	15130	50
480	20240531	120600	170087770	15130	15130	15130	15130	0
481	20240531	120500	170087770	15130	15120	15130	15120	57
482	20240531	120400	169225490	15130	15120	15130	15120	3
483	20240531	120300	169180120	15120	15120	15120	15120	12
484	20240531	120200	168998680	15130	15120	15130	15120	51
485	20240531	120100	168227200	15120	15130	15130	15120	14
486	20240531	120000	168015400	15140	15140	15140	15130	60
487	20240531	115900	167107060	15130	15140	15140	15130	14
488	20240531	115800	166895230	15140	15130	15140	15130	8
489	20240531	115700	166774120	15130	15130	15140	15130	46
490	20240531	115600	166077820	15130	15130	15130	15130	6
491	20240531	115500	165987040	15120	15120	15120	15120	0
492	20240531	115400	165987040	15120	15120	15120	15120	2
493	20240531	115300	165956800	15120	15140	15140	15120	17
494	20240531	115200	165699610	15130	15130	15130	15130	18
495	20240531	115100	165427270	15120	15120	15120	15120	2
496	20240531	115000	165397030	15130	15130	15130	15130	43
497	20240531	114900	164746440	15120	15120	15120	15120	14
498	20240531	114800	164534760	15120	15120	15120	15110	19
499	20240531	114700	164247490	15120	15120	15120	15120	36
500	20240531	114600	163703170	15110	15110	15110	15110	0
501	20240531	114500	163703170	15110	15110	15120	15110	72
502	20240531	114400	162614750	15120	15120	15130	15120	215
503	20240531	114300	159362080	15120	15120	15120	15120	2
504	20240531	114200	159331840	15120	15120	15120	15120	1
505	20240531	114100	159316720	15110	15120	15120	15110	58
506	20240531	114000	158439780	15110	15110	15110	15110	32
507	20240531	113900	157956260	15110	15110	15110	15110	99
508	20240531	113800	156460370	15110	15120	15120	15110	9
509	20240531	113700	156324310	15110	15120	15120	15110	43
510	20240531	113600	155674290	15120	15120	15120	15110	37
511	20240531	113500	155114860	15120	15120	15120	15120	1
512	20240531	113400	155099740	15120	15120	15120	15120	221
513	20240531	113300	151758220	15110	15110	15110	15110	16
514	20240531	113200	151516460	15100	15100	15100	15080	48
515	20240531	113100	150791920	15070	15080	15090	15070	628
516	20240531	113000	141320560	15070	15070	15070	15070	0
517	20240531	112900	141320560	15070	15070	15070	15070	31
518	20240531	112800	140853390	15050	15050	15050	15050	2
519	20240531	112700	140823290	15040	15060	15070	15040	158
520	20240531	112600	138443000	15060	15060	15060	15060	0
521	20240531	112500	138443000	15060	15040	15060	15040	181
522	20240531	112400	135717650	15050	15040	15050	15040	100
523	20240531	112300	134213430	15040	15040	15040	15040	0
524	20240531	112200	134213430	15040	15040	15040	15030	53
525	20240531	112100	133416500	15030	15030	15030	15030	1
526	20240531	112000	133401470	15040	15040	15040	15040	1
527	20240531	111900	133386430	15040	15040	15040	15040	41
528	20240531	111800	132769790	15030	15030	15030	15030	2
529	20240531	111700	132739730	15040	15040	15040	15030	998
530	20240531	111600	117731170	15040	15040	15060	15040	133
531	20240531	111500	115729630	15040	15040	15040	15040	2
532	20240531	111400	115699550	15050	15040	15050	15040	13
533	20240531	111300	115504010	15030	15030	15030	15030	0
534	20240531	111200	115504010	15030	15040	15050	15030	143
535	20240531	111100	113353130	15030	15030	15030	15030	6
536	20240531	111000	113262950	15030	15020	15040	15020	152
537	20240531	110900	110978600	15010	15010	15010	15010	36
538	20240531	110800	110438240	15000	15000	15000	15000	2
539	20240531	110700	110408240	15010	15010	15010	15010	32
540	20240531	110600	109927920	15010	15010	15010	15010	0
541	20240531	110500	109927920	15010	15010	15010	15010	3
542	20240531	110400	109882890	15020	15020	15020	15020	46
543	20240531	110300	109191970	15020	15020	15020	15020	2
544	20240531	110200	109161930	15010	15010	15010	15010	2
545	20240531	110100	109131910	15020	15020	15020	15020	34
546	20240531	110000	108621230	15020	15020	15020	15020	0
547	20240531	105900	108621230	15020	15020	15020	15020	52
548	20240531	105800	107840190	15010	15010	15010	15010	1
549	20240531	105700	107825180	15020	15020	15020	15020	1
550	20240531	105600	107810160	15010	15010	15010	15010	24
551	20240531	105500	107449920	15010	15010	15010	15010	28
552	20240531	105400	107029640	15010	15000	15010	15000	48
553	20240531	105300	106309350	15010	15010	15010	15010	0
554	20240531	105200	106309350	15010	15010	15010	15000	18
555	20240531	105100	106039320	15010	15010	15010	15010	36
556	20240531	105000	105498960	15020	15020	15020	15020	0
557	20240531	104900	105498960	15020	15020	15020	15020	44
558	20240531	104800	104838080	15010	15010	15010	15010	1
559	20240531	104700	104823070	15010	15010	15010	15010	0
560	20240531	104600	104823070	15010	15010	15010	15010	29
561	20240531	104500	104387780	15000	15000	15000	15000	2
562	20240531	104400	104357780	15000	15010	15010	15000	59
563	20240531	104300	103472310	15000	15000	15000	15000	0
564	20240531	104200	103472310	15000	15010	15010	15000	47
565	20240531	104100	102766860	15010	15010	15010	15010	1
566	20240531	104000	102751850	15000	15020	15020	15000	171
567	20240531	103900	100185470	15010	14970	15010	14970	378
568	20240531	103800	94517370	14950	14950	14950	14950	2
569	20240531	103700	94487470	14970	14960	14970	14960	68
570	20240531	103600	93469590	14960	14960	14960	14960	3
571	20240531	103500	93424710	14940	14970	14970	14940	102
572	20240531	103400	91897800	14960	14950	14960	14950	566
573	20240531	103300	83435940	14930	14930	14930	14930	0
574	20240531	103200	83435940	14930	14950	14950	14930	3
575	20240531	103100	83391130	14950	14930	14950	14930	57
576	20240531	103000	82539670	14930	14930	14930	14930	28
577	20240531	102900	82121630	14920	14920	14920	14920	2
578	20240531	102800	82091790	14930	14920	14930	14920	62
579	20240531	102700	81166250	14920	14920	14920	14920	0
580	20240531	102600	81166250	14920	14930	14930	14920	42
581	20240531	102500	80539320	14920	14930	14930	14920	101
582	20240531	102400	79031400	14920	14930	14930	14920	13
583	20240531	102300	78837430	14930	14930	14930	14930	51
584	20240531	102200	78076000	14920	14930	14930	14920	23
585	20240531	102100	77732630	14930	14930	14930	14930	8
586	20240531	102000	77613190	14920	14920	14920	14920	21
587	20240531	101900	77299870	14920	14920	14920	14920	2
588	20240531	101800	77270030	14930	14930	14930	14930	40
589	20240531	101700	76672830	14920	14920	14920	14920	0
590	20240531	101600	76672830	14920	14920	14920	14920	0
591	20240531	101500	76672830	14920	14920	14920	14920	21
592	20240531	101400	76359510	14920	14920	14920	14920	0
593	20240531	101300	76359510	14920	14920	14920	14920	20
594	20240531	101200	76061110	14920	14920	14920	14920	1
595	20240531	101100	76046190	14920	14920	14920	14920	20
596	20240531	101000	75747790	14940	14920	14940	14920	137
597	20240531	100900	73703700	14920	14920	14920	14920	3
598	20240531	100800	73658940	14930	14930	14930	14930	67
599	20240531	100700	72658630	14930	14930	14930	14930	0
600	20240531	100600	72658630	14930	14930	14930	14930	1
601	20240531	100500	72643700	14950	14970	14990	14950	850
602	20240531	100400	59935410	14970	14920	14970	14910	120
603	20240531	100300	58145270	14980	14980	14980	14980	0
604	20240531	100200	58145270	14980	14930	14990	14910	19
605	20240531	100100	57861270	14920	14910	14920	14910	233
606	20240531	100000	54385040	14910	14910	14910	14910	0
607	20240531	095900	54385040	14910	14920	14920	14910	15
608	20240531	095800	54161380	14920	14920	14920	14920	0
609	20240531	095700	54161380	14920	14920	14920	14920	0
610	20240531	095600	54161380	14920	14960	14960	14920	381
611	20240531	095500	48464660	14940	14940	14940	14940	10
612	20240531	095400	48315260	15040	15040	15040	15040	0
613	20240531	095300	48315260	15040	15020	15040	15020	17
614	20240531	095200	48059820	14950	14950	14950	14950	2
615	20240531	095100	48029920	15040	15030	15040	15030	15
616	20240531	095000	47804460	15040	14930	15040	14930	96
617	20240531	094900	46369040	14910	14910	14910	14910	1
618	20240531	094800	46354130	14930	14910	14930	14910	49
619	20240531	094700	45623130	14930	14930	14930	14930	1
620	20240531	094600	45608200	14910	14910	14910	14910	12
621	20240531	094500	45429280	14940	14910	14940	14910	108
622	20240531	094400	43818880	14930	14920	14930	14920	323
623	20240531	094300	38999620	14920	14920	14920	14920	11
624	20240531	094200	38835500	14920	14960	14960	14920	42
625	20240531	094100	38208520	14960	14960	14960	14960	0
626	20240531	094000	38208520	14960	14960	14960	14960	0
627	20240531	093900	38208520	14960	14960	14960	14960	2
628	20240531	093800	38178600	14960	14960	14960	14960	0
629	20240531	093700	38178600	14960	14950	14960	14950	45
630	20240531	093600	37505700	14920	14920	14920	14920	1
631	20240531	093500	37490780	14950	14930	14950	14920	22
632	20240531	093400	37162330	14950	14950	14950	14950	0
633	20240531	093300	37162330	14950	14940	14950	14940	21
634	20240531	093200	36848580	14910	14910	14940	14910	47
635	20240531	093100	36147300	14910	14910	14910	14910	0
636	20240531	093000	36147300	14910	14900	14910	14900	115
637	20240531	092900	34432720	14910	14920	14920	14910	30
638	20240531	092800	33985400	14910	14910	14910	14910	120
639	20240531	092700	32196200	14920	14930	14930	14920	126
640	20240531	092600	30316080	15010	15010	15010	15010	0
641	20240531	092500	30316080	15010	15010	15010	15010	0
642	20240531	092400	30316080	15010	15010	15010	15010	4
643	20240531	092300	30256040	15010	15010	15010	15010	0
644	20240531	092200	30256040	15010	15010	15010	15010	300
645	20240531	092100	25753040	15040	14930	15040	14930	892
646	20240531	092000	12354620	15000	15000	15000	15000	1
647	20240531	091900	12339620	14920	14920	14920	14920	0
648	20240531	091800	12339620	14920	14950	14950	14920	26
649	20240531	091700	11951490	14930	14930	14930	14930	0
650	20240531	091600	11951490	14930	15030	15040	14930	57
651	20240531	091500	11099490	14940	14940	15040	14930	106
652	20240531	091400	9515880	14940	14940	14940	14940	34
653	20240531	091300	9007920	14940	14880	14940	14880	33
654	20240531	091200	8516320	14870	14850	14870	14850	92
655	20240531	091100	7149860	14860	14860	14860	14860	100
656	20240531	091000	5663860	14860	14860	14870	14860	292
657	20240531	090900	1323170	14870	14860	14870	14850	42
658	20240531	090800	699050	14850	14870	14870	14850	4
659	20240531	090700	639590	14830	14830	14830	14830	0
660	20240531	090600	639590	14830	14880	14880	14830	22
661	20240531	090500	313240	14880	14880	14880	14880	1
662	20240531	090400	298360	14880	14880	14880	14880	0
663	20240531	090300	298360	14880	14880	14880	14880	0
664	20240531	090200	298360	14880	14880	14880	14880	0
665	20240531	090100	298360	14880	14880	14880	14880	1
666	20240531	090000	283480	14920	14920	14920	14920	19