KissMeData/264450/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205900	149636550	15920	15920	15920	15920	238
3	20240531	205800	149636550	15920	15920	15920	15920	0
4	20240531	205700	149636550	15920	15920	15920	15920	0
5	20240531	205600	149636550	15920	15920	15920	15920	0
6	20240531	205500	149636550	15920	15920	15920	15920	0
7	20240531	205400	149636550	15920	15920	15920	15920	0
8	20240531	205300	149636550	15920	15920	15920	15920	0
9	20240531	205200	149636550	15920	15920	15920	15920	0
10	20240531	205100	149636550	15920	15920	15920	15920	0
11	20240531	205000	149636550	15920	15920	15920	15920	0
12	20240531	204900	149636550	15920	15920	15920	15920	0
13	20240531	204800	149636550	15920	15920	15920	15920	0
14	20240531	204700	149636550	15920	15920	15920	15920	0
15	20240531	204600	149636550	15920	15920	15920	15920	0
16	20240531	204500	149636550	15920	15920	15920	15920	0
17	20240531	204400	149636550	15920	15920	15920	15920	0
18	20240531	204300	149636550	15920	15920	15920	15920	0
19	20240531	204200	149636550	15920	15920	15920	15920	0
20	20240531	204100	149636550	15920	15920	15920	15920	0
21	20240531	204000	149636550	15920	15920	15920	15920	0
22	20240531	203900	149636550	15920	15920	15920	15920	0
23	20240531	203800	149636550	15920	15920	15920	15920	0
24	20240531	203700	149636550	15920	15920	15920	15920	0
25	20240531	203600	149636550	15920	15920	15920	15920	0
26	20240531	203500	149636550	15920	15920	15920	15920	0
27	20240531	203400	149636550	15920	15920	15920	15920	0
28	20240531	203300	149636550	15920	15920	15920	15920	0
29	20240531	203200	149636550	15920	15920	15920	15920	0
30	20240531	203100	149636550	15920	15920	15920	15920	0
31	20240531	203000	149636550	15920	15920	15920	15920	0
32	20240531	202900	149636550	15920	15920	15920	15920	238
33	20240531	202800	149636550	15920	15920	15920	15920	0
34	20240531	202700	149636550	15920	15920	15920	15920	0
35	20240531	202600	149636550	15920	15920	15920	15920	0
36	20240531	202500	149636550	15920	15920	15920	15920	0
37	20240531	202400	149636550	15920	15920	15920	15920	0
38	20240531	202300	149636550	15920	15920	15920	15920	0
39	20240531	202200	149636550	15920	15920	15920	15920	0
40	20240531	202100	149636550	15920	15920	15920	15920	0
41	20240531	202000	149636550	15920	15920	15920	15920	0
42	20240531	201900	149636550	15920	15920	15920	15920	0
43	20240531	201800	149636550	15920	15920	15920	15920	0
44	20240531	201700	149636550	15920	15920	15920	15920	0
45	20240531	201600	149636550	15920	15920	15920	15920	0
46	20240531	201500	149636550	15920	15920	15920	15920	0
47	20240531	201400	149636550	15920	15920	15920	15920	0
48	20240531	201300	149636550	15920	15920	15920	15920	0
49	20240531	201200	149636550	15920	15920	15920	15920	0
50	20240531	201100	149636550	15920	15920	15920	15920	0
51	20240531	201000	149636550	15920	15920	15920	15920	0
52	20240531	200900	149636550	15920	15920	15920	15920	0
53	20240531	200800	149636550	15920	15920	15920	15920	0
54	20240531	200700	149636550	15920	15920	15920	15920	0
55	20240531	200600	149636550	15920	15920	15920	15920	0
56	20240531	200500	149636550	15920	15920	15920	15920	0
57	20240531	200400	149636550	15920	15920	15920	15920	0
58	20240531	200300	149636550	15920	15920	15920	15920	0
59	20240531	200200	149636550	15920	15920	15920	15920	0
60	20240531	200100	149636550	15920	15920	15920	15920	0
61	20240531	200000	149636550	15920	15920	15920	15920	0
62	20240531	195900	149636550	15920	15920	15920	15920	238
63	20240531	195800	149636550	15920	15920	15920	15920	0
64	20240531	195700	149636550	15920	15920	15920	15920	0
65	20240531	195600	149636550	15920	15920	15920	15920	0
66	20240531	195500	149636550	15920	15920	15920	15920	0
67	20240531	195400	149636550	15920	15920	15920	15920	0
68	20240531	195300	149636550	15920	15920	15920	15920	0
69	20240531	195200	149636550	15920	15920	15920	15920	0
70	20240531	195100	149636550	15920	15920	15920	15920	0
71	20240531	195000	149636550	15920	15920	15920	15920	0
72	20240531	194900	149636550	15920	15920	15920	15920	0
73	20240531	194800	149636550	15920	15920	15920	15920	0
74	20240531	194700	149636550	15920	15920	15920	15920	0
75	20240531	194600	149636550	15920	15920	15920	15920	0
76	20240531	194500	149636550	15920	15920	15920	15920	0
77	20240531	194400	149636550	15920	15920	15920	15920	0
78	20240531	194300	149636550	15920	15920	15920	15920	0
79	20240531	194200	149636550	15920	15920	15920	15920	0
80	20240531	194100	149636550	15920	15920	15920	15920	0
81	20240531	194000	149636550	15920	15920	15920	15920	0
82	20240531	193900	149636550	15920	15920	15920	15920	0
83	20240531	193800	149636550	15920	15920	15920	15920	0
84	20240531	193700	149636550	15920	15920	15920	15920	0
85	20240531	193600	149636550	15920	15920	15920	15920	0
86	20240531	193500	149636550	15920	15920	15920	15920	0
87	20240531	193400	149636550	15920	15920	15920	15920	0
88	20240531	193300	149636550	15920	15920	15920	15920	0
89	20240531	193200	149636550	15920	15920	15920	15920	0
90	20240531	193100	149636550	15920	15920	15920	15920	0
91	20240531	193000	149636550	15920	15920	15920	15920	0
92	20240531	192900	149636550	15920	15920	15920	15920	238
93	20240531	192800	149636550	15920	15920	15920	15920	0
94	20240531	192700	149636550	15920	15920	15920	15920	0
95	20240531	192600	149636550	15920	15920	15920	15920	0
96	20240531	192500	149636550	15920	15920	15920	15920	0
97	20240531	192400	149636550	15920	15920	15920	15920	0
98	20240531	192300	149636550	15920	15920	15920	15920	0
99	20240531	192200	149636550	15920	15920	15920	15920	0
100	20240531	192100	149636550	15920	15920	15920	15920	0
101	20240531	192000	149636550	15920	15920	15920	15920	0
102	20240531	191900	149636550	15920	15920	15920	15920	0
103	20240531	191800	149636550	15920	15920	15920	15920	0
104	20240531	191700	149636550	15920	15920	15920	15920	0
105	20240531	191600	149636550	15920	15920	15920	15920	0
106	20240531	191500	149636550	15920	15920	15920	15920	0
107	20240531	191400	149636550	15920	15920	15920	15920	0
108	20240531	191300	149636550	15920	15920	15920	15920	0
109	20240531	191200	149636550	15920	15920	15920	15920	0
110	20240531	191100	149636550	15920	15920	15920	15920	0
111	20240531	191000	149636550	15920	15920	15920	15920	0
112	20240531	190900	149636550	15920	15920	15920	15920	0
113	20240531	190800	149636550	15920	15920	15920	15920	0
114	20240531	190700	149636550	15920	15920	15920	15920	0
115	20240531	190600	149636550	15920	15920	15920	15920	0
116	20240531	190500	149636550	15920	15920	15920	15920	0
117	20240531	190400	149636550	15920	15920	15920	15920	0
118	20240531	190300	149636550	15920	15920	15920	15920	0
119	20240531	190200	149636550	15920	15920	15920	15920	0
120	20240531	190100	149636550	15920	15920	15920	15920	0
121	20240531	190000	149636550	15920	15920	15920	15920	0
122	20240531	185900	149636550	15920	15920	15920	15920	238
123	20240531	185800	149636550	15920	15920	15920	15920	0
124	20240531	185700	149636550	15920	15920	15920	15920	0
125	20240531	185600	149636550	15920	15920	15920	15920	0
126	20240531	185500	149636550	15920	15920	15920	15920	0
127	20240531	185400	149636550	15920	15920	15920	15920	0
128	20240531	185300	149636550	15920	15920	15920	15920	0
129	20240531	185200	149636550	15920	15920	15920	15920	0
130	20240531	185100	149636550	15920	15920	15920	15920	0
131	20240531	185000	149636550	15920	15920	15920	15920	0
132	20240531	184900	149636550	15920	15920	15920	15920	0
133	20240531	184800	149636550	15920	15920	15920	15920	0
134	20240531	184700	149636550	15920	15920	15920	15920	0
135	20240531	184600	149636550	15920	15920	15920	15920	0
136	20240531	184500	149636550	15920	15920	15920	15920	0
137	20240531	184400	149636550	15920	15920	15920	15920	0
138	20240531	184300	149636550	15920	15920	15920	15920	0
139	20240531	184200	149636550	15920	15920	15920	15920	0
140	20240531	184100	149636550	15920	15920	15920	15920	0
141	20240531	184000	149636550	15920	15920	15920	15920	0
142	20240531	183900	149636550	15920	15920	15920	15920	0
143	20240531	183800	149636550	15920	15920	15920	15920	0
144	20240531	183700	149636550	15920	15920	15920	15920	0
145	20240531	183600	149636550	15920	15920	15920	15920	0
146	20240531	183500	149636550	15920	15920	15920	15920	0
147	20240531	183400	149636550	15920	15920	15920	15920	0
148	20240531	183300	149636550	15920	15920	15920	15920	0
149	20240531	183200	149636550	15920	15920	15920	15920	0
150	20240531	183100	149636550	15920	15920	15920	15920	0
151	20240531	183000	149636550	15920	15920	15920	15920	0
152	20240531	182900	149636550	15920	15920	15920	15920	238
153	20240531	182800	149636550	15920	15920	15920	15920	0
154	20240531	182700	149636550	15920	15920	15920	15920	0
155	20240531	182600	149636550	15920	15920	15920	15920	0
156	20240531	182500	149636550	15920	15920	15920	15920	0
157	20240531	182400	149636550	15920	15920	15920	15920	0
158	20240531	182300	149636550	15920	15920	15920	15920	0
159	20240531	182200	149636550	15920	15920	15920	15920	0
160	20240531	182100	149636550	15920	15920	15920	15920	0
161	20240531	182000	149636550	15920	15920	15920	15920	0
162	20240531	181900	149636550	15920	15920	15920	15920	0
163	20240531	181800	149636550	15920	15920	15920	15920	0
164	20240531	181700	149636550	15920	15920	15920	15920	0
165	20240531	181600	149636550	15920	15920	15920	15920	0
166	20240531	181500	149636550	15920	15920	15920	15920	0
167	20240531	181400	149636550	15920	15920	15920	15920	0
168	20240531	181300	149636550	15920	15920	15920	15920	0
169	20240531	181200	149636550	15920	15920	15920	15920	0
170	20240531	181100	149636550	15920	15920	15920	15920	0
171	20240531	181000	149636550	15920	15920	15920	15920	0
172	20240531	180900	149636550	15920	15920	15920	15920	0
173	20240531	180800	149636550	15920	15920	15920	15920	0
174	20240531	180700	149636550	15920	15920	15920	15920	0
175	20240531	180600	149636550	15920	15920	15920	15920	0
176	20240531	180500	149636550	15920	15920	15920	15920	0
177	20240531	180400	149636550	15920	15920	15920	15920	0
178	20240531	180300	149636550	15920	15920	15920	15920	0
179	20240531	180200	149636550	15920	15920	15920	15920	0
180	20240531	180100	149636550	15920	15920	15920	15920	0
181	20240531	180000	149636550	15920	15920	15920	15920	0
182	20240531	175900	149636550	15920	15920	15920	15920	238
183	20240531	175800	149636550	15920	15920	15920	15920	0
184	20240531	175700	149636550	15920	15920	15920	15920	0
185	20240531	175600	149636550	15920	15920	15920	15920	0
186	20240531	175500	149636550	15920	15920	15920	15920	0
187	20240531	175400	149636550	15920	15920	15920	15920	0
188	20240531	175300	149636550	15920	15920	15920	15920	0
189	20240531	175200	149636550	15920	15920	15920	15920	0
190	20240531	175100	149636550	15920	15920	15920	15920	0
191	20240531	175000	149636550	15920	15920	15920	15920	0
192	20240531	174900	149636550	15920	15920	15920	15920	0
193	20240531	174800	149636550	15920	15920	15920	15920	0
194	20240531	174700	149636550	15920	15920	15920	15920	0
195	20240531	174600	149636550	15920	15920	15920	15920	0
196	20240531	174500	149636550	15920	15920	15920	15920	0
197	20240531	174400	149636550	15920	15920	15920	15920	0
198	20240531	174300	149636550	15920	15920	15920	15920	0
199	20240531	174200	149636550	15920	15920	15920	15920	0
200	20240531	174100	149636550	15920	15920	15920	15920	0
201	20240531	174000	149636550	15920	15920	15920	15920	0
202	20240531	173900	149636550	15920	15920	15920	15920	0
203	20240531	173800	149636550	15920	15920	15920	15920	0
204	20240531	173700	149636550	15920	15920	15920	15920	0
205	20240531	173600	149636550	15920	15920	15920	15920	0
206	20240531	173500	149636550	15920	15920	15920	15920	0
207	20240531	173400	149636550	15920	15920	15920	15920	0
208	20240531	173300	149636550	15920	15920	15920	15920	0
209	20240531	173200	149636550	15920	15920	15920	15920	0
210	20240531	173100	149636550	15920	15920	15920	15920	0
211	20240531	173000	149636550	15920	15920	15920	15920	0
212	20240531	172900	149636550	15920	15920	15920	15920	238
213	20240531	172800	149636550	15920	15920	15920	15920	0
214	20240531	172700	149636550	15920	15920	15920	15920	0
215	20240531	172600	149636550	15920	15920	15920	15920	0
216	20240531	172500	149636550	15920	15920	15920	15920	0
217	20240531	172400	149636550	15920	15920	15920	15920	0
218	20240531	172300	149636550	15920	15920	15920	15920	0
219	20240531	172200	149636550	15920	15920	15920	15920	0
220	20240531	172100	149636550	15920	15920	15920	15920	0
221	20240531	172000	149636550	15920	15920	15920	15920	0
222	20240531	171900	149636550	15920	15920	15920	15920	0
223	20240531	171800	149636550	15920	15920	15920	15920	0
224	20240531	171700	149636550	15920	15920	15920	15920	0
225	20240531	171600	149636550	15920	15920	15920	15920	0
226	20240531	171500	149636550	15920	15920	15920	15920	0
227	20240531	171400	149636550	15920	15920	15920	15920	0
228	20240531	171300	149636550	15920	15920	15920	15920	0
229	20240531	171200	149636550	15920	15920	15920	15920	0
230	20240531	171100	149636550	15920	15920	15920	15920	0
231	20240531	171000	149636550	15920	15920	15920	15920	0
232	20240531	170900	149636550	15920	15920	15920	15920	0
233	20240531	170800	149636550	15920	15920	15920	15920	0
234	20240531	170700	149636550	15920	15920	15920	15920	0
235	20240531	170600	149636550	15920	15920	15920	15920	0
236	20240531	170500	149636550	15920	15920	15920	15920	0
237	20240531	170400	149636550	15920	15920	15920	15920	0
238	20240531	170300	149636550	15920	15920	15920	15920	0
239	20240531	170200	149636550	15920	15920	15920	15920	0
240	20240531	170100	149636550	15920	15920	15920	15920	0
241	20240531	170000	149636550	15920	15920	15920	15920	0
242	20240531	165900	149636550	15920	15920	15920	15920	238
243	20240531	165800	149636550	15920	15920	15920	15920	0
244	20240531	165700	149636550	15920	15920	15920	15920	0
245	20240531	165600	149636550	15920	15920	15920	15920	0
246	20240531	165500	149636550	15920	15920	15920	15920	0
247	20240531	165400	149636550	15920	15920	15920	15920	0
248	20240531	165300	149636550	15920	15920	15920	15920	0
249	20240531	165200	149636550	15920	15920	15920	15920	0
250	20240531	165100	149636550	15920	15920	15920	15920	0
251	20240531	165000	149636550	15920	15920	15920	15920	0
252	20240531	164900	149636550	15920	15920	15920	15920	0
253	20240531	164800	149636550	15920	15920	15920	15920	0
254	20240531	164700	149636550	15920	15920	15920	15920	0
255	20240531	164600	149636550	15920	15920	15920	15920	0
256	20240531	164500	149636550	15920	15920	15920	15920	0
257	20240531	164400	149636550	15920	15920	15920	15920	0
258	20240531	164300	149636550	15920	15920	15920	15920	0
259	20240531	164200	149636550	15920	15920	15920	15920	0
260	20240531	164100	149636550	15920	15920	15920	15920	0
261	20240531	164000	149636550	15920	15920	15920	15920	0
262	20240531	163900	149636550	15920	15920	15920	15920	0
263	20240531	163800	149636550	15920	15920	15920	15920	0
264	20240531	163700	149636550	15920	15920	15920	15920	0
265	20240531	163600	149636550	15920	15920	15920	15920	0
266	20240531	163500	149636550	15920	15920	15920	15920	0
267	20240531	163400	149636550	15920	15920	15920	15920	0
268	20240531	163300	149636550	15920	15920	15920	15920	0
269	20240531	163200	149636550	15920	15920	15920	15920	0
270	20240531	163100	149636550	15920	15920	15920	15920	0
271	20240531	163000	149636550	15920	15920	15920	15920	0
272	20240531	162900	149636550	15920	15920	15920	15920	238
273	20240531	162800	149636550	15920	15920	15920	15920	0
274	20240531	162700	149636550	15920	15920	15920	15920	0
275	20240531	162600	149636550	15920	15920	15920	15920	0
276	20240531	162500	149636550	15920	15920	15920	15920	0
277	20240531	162400	149636550	15920	15920	15920	15920	0
278	20240531	162300	149636550	15920	15920	15920	15920	0
279	20240531	162200	149636550	15920	15920	15920	15920	0
280	20240531	162100	149636550	15920	15920	15920	15920	0
281	20240531	162000	149636550	15920	15920	15920	15920	0
282	20240531	161900	149636550	15920	15920	15920	15920	0
283	20240531	161800	149636550	15920	15920	15920	15920	0
284	20240531	161700	149636550	15920	15920	15920	15920	0
285	20240531	161600	149636550	15920	15920	15920	15920	0
286	20240531	161500	149636550	15920	15920	15920	15920	0
287	20240531	161400	149636550	15920	15920	15920	15920	0
288	20240531	161300	149636550	15920	15920	15920	15920	0
289	20240531	161200	149636550	15920	15920	15920	15920	0
290	20240531	161100	149636550	15920	15920	15920	15920	0
291	20240531	161000	149636550	15920	15920	15920	15920	0
292	20240531	160900	149636550	15920	15920	15920	15920	0
293	20240531	160800	149636550	15920	15920	15920	15920	0
294	20240531	160700	149636550	15920	15920	15920	15920	0
295	20240531	160600	149636550	15920	15920	15920	15920	0
296	20240531	160500	149636550	15920	15920	15920	15920	0
297	20240531	160400	149636550	15920	15920	15920	15920	0
298	20240531	160300	149636550	15920	15920	15920	15920	0
299	20240531	160200	149636550	15920	15920	15920	15920	0
300	20240531	160100	149636550	15920	15920	15920	15920	0
301	20240531	160000	149636550	15920	15920	15920	15920	0
302	20240531	155900	149636550	15920	15920	15920	15920	238
303	20240531	155800	149636550	15920	15920	15920	15920	0
304	20240531	155700	149636550	15920	15920	15920	15920	0
305	20240531	155600	149636550	15920	15920	15920	15920	0
306	20240531	155500	149636550	15920	15920	15920	15920	0
307	20240531	155400	149636550	15920	15920	15920	15920	0
308	20240531	155300	149636550	15920	15920	15920	15920	0
309	20240531	155200	149636550	15920	15920	15920	15920	0
310	20240531	155100	149636550	15920	15920	15920	15920	0
311	20240531	155000	149636550	15920	15920	15920	15920	0
312	20240531	154900	149636550	15920	15920	15920	15920	0
313	20240531	154800	149636550	15920	15920	15920	15920	0
314	20240531	154700	149636550	15920	15920	15920	15920	0
315	20240531	154600	149636550	15920	15920	15920	15920	0
316	20240531	154500	149636550	15920	15920	15920	15920	0
317	20240531	154400	149636550	15920	15920	15920	15920	0
318	20240531	154300	149636550	15920	15920	15920	15920	0
319	20240531	154200	149636550	15920	15920	15920	15920	0
320	20240531	154100	149636550	15920	15920	15920	15920	0
321	20240531	154000	149636550	15920	15920	15920	15920	0
322	20240531	153900	149636550	15920	15920	15920	15920	0
323	20240531	153800	149636550	15920	15920	15920	15920	0
324	20240531	153700	149636550	15920	15920	15920	15920	0
325	20240531	153600	149636550	15920	15920	15920	15920	0
326	20240531	153500	149636550	15920	15920	15920	15920	0
327	20240531	153400	149636550	15920	15920	15920	15920	0
328	20240531	153300	149636550	15920	15920	15920	15920	0
329	20240531	153200	149636550	15920	15920	15920	15920	0
330	20240531	153100	149636550	15920	15920	15920	15920	0
331	20240531	153000	149636550	15920	15920	15920	15920	238
332	20240531	152900	145847590	15900	15900	15900	15900	0
333	20240531	152800	145847590	15900	15900	15900	15900	0
334	20240531	152700	145847590	15900	15900	15900	15900	0
335	20240531	152600	145847590	15900	15900	15900	15900	0
336	20240531	152500	145847590	15900	15900	15900	15900	0
337	20240531	152400	145847590	15900	15900	15900	15900	0
338	20240531	152300	145847590	15900	15900	15900	15900	0
339	20240531	152200	145847590	15900	15900	15900	15900	0
340	20240531	152100	145847590	15900	15900	15900	15900	0
341	20240531	152000	145847590	15900	15900	15900	15900	0
342	20240531	151900	145847590	15900	15900	15900	15900	3
343	20240531	151800	145799890	15900	15900	15900	15900	1
344	20240531	151700	145783990	15840	15840	15840	15840	0
345	20240531	151600	145783990	15840	15840	15840	15840	4
346	20240531	151500	145720630	15920	15860	15920	15840	21
347	20240531	151400	145387810	15920	15920	15920	15920	0
348	20240531	151300	145387810	15920	15920	15920	15920	0
349	20240531	151200	145387810	15920	15920	15920	15920	0
350	20240531	151100	145387810	15920	15920	15920	15920	0
351	20240531	151000	145387810	15920	15920	15920	15920	0
352	20240531	150900	145387810	15920	15920	15920	15920	0
353	20240531	150800	145387810	15920	15920	15920	15920	0
354	20240531	150700	145387810	15920	15920	15920	15920	0
355	20240531	150600	145387810	15920	15900	15920	15900	51
356	20240531	150500	144576580	15890	15890	15890	15890	10
357	20240531	150400	144417680	15840	15840	15840	15840	0
358	20240531	150300	144417680	15840	15840	15840	15840	0
359	20240531	150200	144417680	15840	15840	15840	15840	0
360	20240531	150100	144417680	15840	15850	15850	15840	40
361	20240531	150000	143783750	15860	15860	15860	15860	0
362	20240531	145900	143783750	15860	15860	15860	15860	0
363	20240531	145800	143783750	15860	15860	15860	15860	0
364	20240531	145700	143783750	15860	15870	15870	15860	25
365	20240531	145600	143387110	15940	15940	15940	15940	0
366	20240531	145500	143387110	15940	15940	15940	15940	0
367	20240531	145400	143387110	15940	15940	15940	15940	0
368	20240531	145300	143387110	15940	15940	15940	15940	0
369	20240531	145200	143387110	15940	15940	15940	15940	7
370	20240531	145100	143275530	15940	15940	15940	15940	0
371	20240531	145000	143275530	15940	15940	15940	15940	17
372	20240531	144900	143004550	15940	15940	15940	15940	17
373	20240531	144800	142733570	15940	15940	15940	15940	22
374	20240531	144700	142382890	15940	15940	15940	15940	17
375	20240531	144600	142111910	15940	15940	15940	15940	98
376	20240531	144500	140549790	15940	15940	15940	15940	17
377	20240531	144400	140278810	15940	15940	15940	15940	17
378	20240531	144300	140007830	15940	15940	15940	15940	16
379	20240531	144200	139752790	15940	15940	15940	15940	34
380	20240531	144100	139210830	15940	15940	15940	15940	16
381	20240531	144000	138955790	15940	15940	15940	15940	17
382	20240531	143900	138684810	15940	15940	15940	15940	33
383	20240531	143800	138158790	15940	15940	15940	15940	17
384	20240531	143700	137887810	15940	15940	15940	15940	17
385	20240531	143600	137616830	15950	15950	15950	15950	16
386	20240531	143500	137361630	15940	15940	15940	15940	34
387	20240531	143400	136819670	15940	15940	15940	15940	16
388	20240531	143300	136564630	15940	15940	15940	15940	17
389	20240531	143200	136293650	15940	15940	15940	15940	17
390	20240531	143100	136022670	15940	15940	15940	15940	33
391	20240531	143000	135496650	15940	15940	15940	15940	17
392	20240531	142900	135225670	15940	15930	15940	15930	16
393	20240531	142800	134970650	15930	15930	15930	15930	34
394	20240531	142700	134429030	15940	15930	15940	15930	16
395	20240531	142600	134174020	15940	15940	15940	15940	17
396	20240531	142500	133903040	15940	15940	15940	15940	17
397	20240531	142400	133632060	15940	15930	15940	15930	33
398	20240531	142300	133106280	15930	15930	15930	15930	17
399	20240531	142200	132835470	15930	15920	15930	15920	18
400	20240531	142100	132548750	15940	15940	15940	15940	34
401	20240531	142000	132006790	15940	15940	15940	15940	16
402	20240531	141900	131751750	15940	15940	15940	15940	17
403	20240531	141800	131480770	15940	15940	15940	15940	17
404	20240531	141700	131209790	15940	15940	15940	15940	33
405	20240531	141600	130683770	15940	15940	15940	15940	17
406	20240531	141500	130412790	15940	15940	15940	15940	16
407	20240531	141400	130157750	15940	15940	15940	15940	17
408	20240531	141300	129886770	15940	15940	15940	15940	33
409	20240531	141200	129360750	15940	15940	15940	15940	17
410	20240531	141100	129089770	15940	15940	15940	15940	17
411	20240531	141000	128818790	15940	15940	15940	15940	33
412	20240531	140900	128292770	15940	15940	15940	15940	17
413	20240531	140800	128021790	15950	15950	15950	15950	16
414	20240531	140700	127766590	15950	15950	15950	15950	17
415	20240531	140600	127495440	15950	15950	15950	15950	33
416	20240531	140500	126969090	15950	15950	15950	15950	17
417	20240531	140400	126697940	15950	15950	15950	15950	17
418	20240531	140300	126426790	15960	15960	15960	15960	33
419	20240531	140200	125900110	15980	15980	15980	15980	17
420	20240531	140100	125628450	15980	15980	15980	15980	16
421	20240531	140000	125372770	15980	15980	15980	15980	17
422	20240531	135900	125101110	15980	15980	15980	15980	33
423	20240531	135800	124573770	15980	15980	15980	15980	23
424	20240531	135700	124206230	15980	15980	15980	15980	17
425	20240531	135600	123934570	15980	15980	15980	15980	16
426	20240531	135500	123678890	15980	15960	15980	15960	34
427	20240531	135400	123135680	15960	15950	15960	15950	16
428	20240531	135300	122880460	15950	15950	15950	15950	17
429	20240531	135200	122609310	15950	15950	15950	15950	33
430	20240531	135100	122082960	15950	15950	15950	15950	17
431	20240531	135000	121811810	15950	15950	15950	15950	17
432	20240531	134900	121540660	15950	15950	15950	15950	16
433	20240531	134800	121285460	15940	15940	15940	15940	34
434	20240531	134700	120743500	15940	15940	15940	15940	16
435	20240531	134600	120488460	15940	15940	15940	15940	17
436	20240531	134500	120217480	15940	15930	15940	15930	17
437	20240531	134400	119946510	15940	15940	15940	15930	33
438	20240531	134300	119420500	15940	15940	15940	15940	17
439	20240531	134200	119149520	15940	15940	15940	15940	17
440	20240531	134100	118878540	15940	15950	15950	15920	84
441	20240531	134000	117540410	15920	15950	15950	15920	216
442	20240531	133900	114101210	15950	15950	15950	15950	17
443	20240531	133800	113830060	15950	15950	15950	15950	17
444	20240531	133700	113558910	15950	15950	15950	15950	33
445	20240531	133600	113032560	15950	15950	15950	15950	17
446	20240531	133500	112761410	15990	15990	15990	15990	18
447	20240531	133400	112473590	15990	15970	15990	15970	34
448	20240531	133300	111930060	15970	15970	15970	15970	16
449	20240531	133200	111674540	15970	15920	15970	15920	27
450	20240531	133100	111243850	15920	15900	15920	15900	17
451	20240531	133000	110973250	15910	15910	15910	15900	34
452	20240531	132900	110432320	15910	15920	15920	15820	489
453	20240531	132800	102677240	16000	16000	16000	16000	16
454	20240531	132700	102421240	16000	16000	16000	16000	17
455	20240531	132600	102149240	16000	16000	16000	16000	33
456	20240531	132500	101621240	16000	16000	16000	16000	17
457	20240531	132400	101349240	16000	16000	16000	16000	17
458	20240531	132300	101077240	16000	16000	16000	16000	33
459	20240531	132200	100549240	16000	16000	16000	16000	17
460	20240531	132100	100277240	16000	16000	16000	16000	16
461	20240531	132000	100021240	16000	16000	16000	16000	17
462	20240531	131900	99749240	16000	16000	16000	16000	34
463	20240531	131800	99205240	16000	16000	16000	16000	17
464	20240531	131700	98933240	16000	16000	16000	16000	17
465	20240531	131600	98661240	16000	15980	16000	15980	33
466	20240531	131500	98133600	15930	16000	16000	15930	19
467	20240531	131400	97829740	16000	16000	16000	15990	113
468	20240531	131300	96022070	16000	16000	16000	16000	17
469	20240531	131200	95750070	16000	16000	16000	16000	33
470	20240531	131100	95222070	16000	16000	16000	16000	17
471	20240531	131000	94950070	16000	16000	16000	16000	17
472	20240531	130900	94678070	16000	16000	16000	16000	16
473	20240531	130800	94422070	16000	16000	16000	16000	65
474	20240531	130700	93382070	16000	15990	16000	15990	16
475	20240531	130600	93126140	15990	15990	15990	15990	17
476	20240531	130500	92854310	15990	15990	15990	15990	33
477	20240531	130400	92326640	15990	15990	15990	15990	18
478	20240531	130300	92038820	15990	15990	15990	15990	17
479	20240531	130200	91766990	15990	15990	15990	15990	16
480	20240531	130100	91511150	15990	15990	15990	15990	34
481	20240531	130000	90967490	15990	15980	15990	15980	16
482	20240531	125900	90711710	15980	15980	15980	15980	44
483	20240531	125800	90008590	15980	15980	15980	15980	17
484	20240531	125700	89736930	15980	15970	15980	15970	33
485	20240531	125600	89209760	15970	15970	15970	15970	17
486	20240531	125500	88938270	15970	15970	15970	15970	16
487	20240531	125400	88682750	15970	15970	15970	15970	34
488	20240531	125300	88139770	15970	15970	15970	15970	16
489	20240531	125200	87884250	15950	15900	15950	15900	167
490	20240531	125100	85228100	15850	15850	15850	15850	0
491	20240531	125000	85228100	15850	15850	15850	15850	0
492	20240531	124900	85228100	15850	15850	15850	15850	0
493	20240531	124800	85228100	15850	15850	15850	15850	0
494	20240531	124700	85228100	15850	15850	15850	15850	0
495	20240531	124600	85228100	15850	15850	15850	15850	0
496	20240531	124500	85228100	15850	15850	15850	15850	0
497	20240531	124400	85228100	15850	15850	15850	15850	0
498	20240531	124300	85228100	15850	15900	15900	15850	258
499	20240531	124200	81137950	15850	15910	15910	15850	145
500	20240531	124100	78838680	15860	15990	15990	15860	30
501	20240531	124000	78360800	15940	15940	15940	15940	117
502	20240531	123900	76495820	15890	15890	15890	15890	0
503	20240531	123800	76495820	15890	15890	15890	15890	0
504	20240531	123700	76495820	15890	15890	15890	15890	0
505	20240531	123600	76495820	15890	15890	15890	15890	0
506	20240531	123500	76495820	15890	16000	16000	15890	128
507	20240531	123400	74460030	16000	16000	16000	16000	16
508	20240531	123300	74204030	16000	16000	16000	16000	27
509	20240531	123200	73772030	16000	16000	16000	16000	33
510	20240531	123100	73244030	16000	16000	16000	16000	17
511	20240531	123000	72972030	16000	16000	16000	16000	17
512	20240531	122900	72700030	16000	16000	16000	16000	33
513	20240531	122800	72172030	16000	16000	16000	16000	17
514	20240531	122700	71900030	16000	16000	16000	16000	16
515	20240531	122600	71644030	16000	16000	16000	16000	17
516	20240531	122500	71372030	16000	16000	16000	16000	33
517	20240531	122400	70844030	16000	16000	16000	16000	17
518	20240531	122300	70572030	16000	16000	16000	16000	17
519	20240531	122200	70300030	16000	16000	16000	16000	189
520	20240531	122100	67276030	16000	16000	16000	15990	34
521	20240531	122000	66732040	15990	15990	15990	15990	401
522	20240531	121900	60320050	15990	15990	15990	15990	217
523	20240531	121800	56850220	15990	15990	15990	15990	33
524	20240531	121700	56322550	15990	15990	15990	15990	17
525	20240531	121600	56050720	15990	15990	15990	15990	17
526	20240531	121500	55778890	15990	15980	15990	15980	16
527	20240531	121400	55523110	15980	15980	15980	15980	34
528	20240531	121300	54979790	15980	15980	15980	15980	16
529	20240531	121200	54724110	15980	15980	15980	15980	17
530	20240531	121100	54452450	15980	15980	15980	15980	17
531	20240531	121000	54180790	15980	15970	15980	15970	33
532	20240531	120900	53653480	15970	15970	15970	15970	17
533	20240531	120800	53381990	15970	15970	15970	15970	16
534	20240531	120700	53126470	15970	15970	15970	15970	34
535	20240531	120600	52583490	15970	15970	15970	15970	16
536	20240531	120500	52327970	15970	15970	15970	15970	17
537	20240531	120400	52056480	15970	15970	15970	15970	17
538	20240531	120300	51784990	15970	15970	15970	15970	33
539	20240531	120200	51257980	15970	15970	15970	15970	17
540	20240531	120100	50986490	15970	15970	15970	15970	16
541	20240531	120000	50730970	15970	15970	15970	15970	34
542	20240531	115900	50187990	15970	15970	15970	15970	16
543	20240531	115800	49932470	15970	15970	15970	15970	17
544	20240531	115700	49660980	15970	15970	15970	15970	17
545	20240531	115600	49389490	15970	15970	15970	15970	33
546	20240531	115500	48862480	15970	15970	15970	15970	17
547	20240531	115400	48590990	15970	15970	15970	15970	16
548	20240531	115300	48335470	15970	15970	15970	15970	17
549	20240531	115200	48063980	15970	15960	15970	15960	33
550	20240531	115100	47537070	15970	15970	15970	15970	17
551	20240531	115000	47265580	15970	15970	15970	15970	17
552	20240531	114900	46994090	15970	15970	15970	15970	33
553	20240531	114800	46467080	15970	15970	15970	15970	17
554	20240531	114700	46195590	15970	15960	15970	15960	85
555	20240531	114600	44838830	15960	15950	15960	15950	252
556	20240531	114500	40818340	15950	15950	15950	15950	33
557	20240531	114400	40291990	15950	15950	15950	15950	17
558	20240531	114300	40020840	15950	15950	15950	15950	17
559	20240531	114200	39749690	15950	15950	15950	15950	33
560	20240531	114100	39223340	15950	15950	15950	15950	17
561	20240531	114000	38952190	15950	15950	15950	15950	16
562	20240531	113900	38696990	15950	15950	15950	15950	17
563	20240531	113800	38425840	15950	15940	15950	15940	36
564	20240531	113700	37851980	15940	15940	15940	15940	17
565	20240531	113600	37581000	15940	15940	15940	15940	17
566	20240531	113500	37310020	15940	15940	15940	15940	16
567	20240531	113400	37054980	15940	15940	15940	15940	34
568	20240531	113300	36513020	15940	15940	15940	15940	16
569	20240531	113200	36257980	15940	15940	15940	15940	17
570	20240531	113100	35987000	15940	15930	15940	15930	38
571	20240531	113000	35381490	15930	15930	15930	15930	18
572	20240531	112900	35094750	15930	15920	15930	15920	17
573	20240531	112800	34824000	15920	15920	15920	15920	16
574	20240531	112700	34569280	15920	15920	15920	15920	36
575	20240531	112600	33996160	15920	15920	15920	15920	16
576	20240531	112500	33741440	15920	15920	15920	15920	17
577	20240531	112400	33470800	15920	15910	15920	15910	17
578	20240531	112300	33200270	15910	15910	15910	15910	33
579	20240531	112200	32675240	15910	15910	15910	15910	17
580	20240531	112100	32404770	15910	15910	15910	15910	16
581	20240531	112000	32150210	15910	15910	15910	15910	34
582	20240531	111900	31609270	15910	15910	15910	15910	16
583	20240531	111800	31354710	15910	15910	15910	15910	17
584	20240531	111700	31084240	15910	15910	15910	15910	17
585	20240531	111600	30813770	15910	15910	15910	15910	33
586	20240531	111500	30288740	15910	15910	15910	15910	17
587	20240531	111400	30018270	15910	15910	15910	15910	16
588	20240531	111300	29763710	15910	15910	15910	15910	34
589	20240531	111200	29222770	15910	15910	15910	15910	16
590	20240531	111100	28968210	15910	15910	15910	15910	17
591	20240531	111000	28697740	15910	15910	15910	15910	17
592	20240531	110900	28427270	15910	15910	15910	15910	33
593	20240531	110800	27902240	15910	15910	15910	15910	17
594	20240531	110700	27631770	15910	15910	15910	15910	16
595	20240531	110600	27377210	15910	15910	15910	15910	17
596	20240531	110500	27106740	15910	15910	15920	15910	33
597	20240531	110400	26581590	15910	15910	15910	15910	17
598	20240531	110300	26311120	15910	15910	15910	15910	17
599	20240531	110200	26040650	15910	15900	15910	15900	33
600	20240531	110100	25515820	15900	15900	15900	15900	17
601	20240531	110000	25245520	15890	15890	15890	15890	16
602	20240531	105900	24991280	15890	15890	15890	15890	34
603	20240531	105800	24451020	15890	15890	15890	15890	16
604	20240531	105700	24196780	15890	15860	15890	15860	34
605	20240531	105600	23657060	15810	15870	15870	15810	100
606	20240531	105500	22074510	15820	15820	15820	15820	0
607	20240531	105400	22074510	15820	15820	15820	15820	0
608	20240531	105300	22074510	15820	15820	15820	15820	0
609	20240531	105200	22074510	15820	15820	15820	15820	0
610	20240531	105100	22074510	15820	15820	15820	15820	0
611	20240531	105000	22074510	15820	15820	15820	15820	0
612	20240531	104900	22074510	15820	15820	15820	15820	0
613	20240531	104800	22074510	15820	15820	15820	15820	0
614	20240531	104700	22074510	15820	15820	15820	15820	0
615	20240531	104600	22074510	15820	15820	15820	15820	0
616	20240531	104500	22074510	15820	15820	15820	15820	1
617	20240531	104400	22058690	15820	15820	15820	15820	0
618	20240531	104300	22058690	15820	15820	15820	15820	0
619	20240531	104200	22058690	15820	15820	15820	15820	0
620	20240531	104100	22058690	15820	15820	15820	15820	0
621	20240531	104000	22058690	15820	15820	15820	15820	0
622	20240531	103900	22058690	15820	15820	15820	15820	0
623	20240531	103800	22058690	15820	15820	15820	15820	0
624	20240531	103700	22058690	15820	15820	15820	15820	0
625	20240531	103600	22058690	15820	15820	15820	15820	90
626	20240531	103500	20634890	15820	15820	15820	15820	73
627	20240531	103400	19480030	15890	15890	15890	15890	0
628	20240531	103300	19480030	15890	15890	15890	15890	0
629	20240531	103200	19480030	15890	15890	15890	15890	0
630	20240531	103100	19480030	15890	15890	15890	15890	0
631	20240531	103000	19480030	15890	15890	15890	15890	0
632	20240531	102900	19480030	15890	15890	15890	15890	0
633	20240531	102800	19480030	15890	15890	15890	15890	0
634	20240531	102700	19480030	15890	15890	15890	15890	0
635	20240531	102600	19480030	15890	15890	15890	15890	0
636	20240531	102500	19480030	15890	15830	15890	15830	150
637	20240531	102400	17100700	15820	15820	15820	15820	0
638	20240531	102300	17100700	15820	15820	15820	15820	0
639	20240531	102200	17100700	15820	15820	15820	15820	0
640	20240531	102100	17100700	15820	15820	15820	15820	0
641	20240531	102000	17100700	15820	15820	15820	15820	0
642	20240531	101900	17100700	15820	15820	15820	15820	0
643	20240531	101800	17100700	15820	15820	15820	15820	0
644	20240531	101700	17100700	15820	15820	15820	15820	0
645	20240531	101600	17100700	15820	15820	15820	15820	0
646	20240531	101500	17100700	15820	15820	15820	15820	0
647	20240531	101400	17100700	15820	15820	15820	15820	0
648	20240531	101300	17100700	15820	15820	15820	15820	0
649	20240531	101200	17100700	15820	15820	15820	15820	20
650	20240531	101100	16784300	15830	15830	15830	15830	0
651	20240531	101000	16784300	15830	15830	15830	15830	0
652	20240531	100900	16784300	15830	15830	15830	15830	0
653	20240531	100800	16784300	15830	15830	15830	15830	0
654	20240531	100700	16784300	15830	15830	15830	15830	0
655	20240531	100600	16784300	15830	15830	15830	15830	4
656	20240531	100500	16720980	15810	15810	15810	15810	0
657	20240531	100400	16720980	15810	15810	15810	15810	0
658	20240531	100300	16720980	15810	15810	15810	15810	10
659	20240531	100200	16562880	15830	15830	15830	15830	1
660	20240531	100100	16547050	15830	15830	15830	15830	0
661	20240531	100000	16547050	15830	15830	15830	15830	0
662	20240531	095900	16547050	15830	15830	15830	15830	2
663	20240531	095800	16515390	15830	15830	15830	15830	3
664	20240531	095700	16467900	15810	15810	15810	15810	0
665	20240531	095600	16467900	15810	15820	15820	15810	60
666	20240531	095500	15519180	15840	15840	15840	15840	10
667	20240531	095400	15360780	15840	15840	15840	15840	0
668	20240531	095300	15360780	15840	15840	15840	15840	0
669	20240531	095200	15360780	15840	15840	15840	15840	0
670	20240531	095100	15360780	15840	15840	15840	15840	0
671	20240531	095000	15360780	15840	15840	15840	15840	0
672	20240531	094900	15360780	15840	15840	15840	15840	0
673	20240531	094800	15360780	15840	15840	15840	15840	0
674	20240531	094700	15360780	15840	15840	15840	15840	0
675	20240531	094600	15360780	15840	15840	15840	15840	0
676	20240531	094500	15360780	15840	15840	15840	15840	0
677	20240531	094400	15360780	15840	15840	15840	15840	5
678	20240531	094300	15281580	15840	15840	15840	15840	0
679	20240531	094200	15281580	15840	15840	15840	15840	1
680	20240531	094100	15265740	15840	15840	15840	15840	0
681	20240531	094000	15265740	15840	15840	15840	15840	1
682	20240531	093900	15249900	15830	15820	15830	15820	80
683	20240531	093800	13983930	15810	15810	15820	15810	13
684	20240531	093700	13778290	15810	15810	15810	15810	0
685	20240531	093600	13778290	15810	15810	15810	15810	0
686	20240531	093500	13778290	15810	15810	15810	15810	55
687	20240531	093400	12908740	15810	15810	15810	15810	0
688	20240531	093300	12908740	15810	15810	15810	15810	0
689	20240531	093200	12908740	15810	15810	15810	15810	0
690	20240531	093100	12908740	15810	15810	15810	15810	0
691	20240531	093000	12908740	15810	15810	15810	15810	100
692	20240531	092900	11327740	15810	15810	15810	15810	100
693	20240531	092800	9746740	15820	15820	15820	15820	33
694	20240531	092700	9224680	15820	15820	15820	15820	5
695	20240531	092600	9145580	15820	15820	15820	15820	0
696	20240531	092500	9145580	15820	15830	15830	15820	100
697	20240531	092400	7563330	15910	15910	15910	15910	0
698	20240531	092300	7563330	15910	15910	15910	15910	10
699	20240531	092200	7404230	15910	15910	15910	15910	0
700	20240531	092100	7404230	15910	15910	15910	15910	0
701	20240531	092000	7404230	15910	15910	15910	15910	0
702	20240531	091900	7404230	15910	15830	15910	15830	8
703	20240531	091800	7277510	15810	15810	15810	15810	0
704	20240531	091700	7277510	15810	15810	15810	15810	0
705	20240531	091600	7277510	15810	15810	15810	15810	0
706	20240531	091500	7277510	15810	15810	15810	15810	0
707	20240531	091400	7277510	15810	15810	15810	15810	0
708	20240531	091300	7277510	15810	15810	15810	15810	0
709	20240531	091200	7277510	15810	15810	15810	15810	319
710	20240531	091100	2234120	15810	15810	15810	15810	0
711	20240531	091000	2234120	15810	15810	15810	15810	1
712	20240531	090900	2218310	15810	15810	15810	15810	0
713	20240531	090800	2218310	15810	15810	15810	15810	8
714	20240531	090700	2091830	15800	15800	15800	15800	0
715	20240531	090600	2091830	15800	15840	15840	15800	54
716	20240531	090500	1237630	15840	15850	15850	15840	21
717	20240531	090400	904790	15850	15910	15910	15850	17
718	20240531	090300	634460	15910	15910	15910	15910	0
719	20240531	090200	634460	15910	15910	15910	15910	0
720	20240531	090100	634460	15910	15910	15910	15910	1
721	20240531	090000	618550	15850	15850	15930	15850	39