KissMeData/080160/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195500	1127359180	15640	15640	15640	15640	4663
3	20240531	195400	1127359180	15640	15640	15640	15640	0
4	20240531	195300	1127359180	15640	15640	15640	15640	0
5	20240531	195200	1127359180	15640	15640	15640	15640	0
6	20240531	195100	1127359180	15640	15640	15640	15640	0
7	20240531	195000	1127359180	15640	15640	15640	15640	0
8	20240531	194900	1127359180	15640	15640	15640	15640	0
9	20240531	194800	1127359180	15640	15640	15640	15640	0
10	20240531	194700	1127359180	15640	15640	15640	15640	0
11	20240531	194600	1127359180	15640	15640	15640	15640	0
12	20240531	194500	1127359180	15640	15640	15640	15640	0
13	20240531	194400	1127359180	15640	15640	15640	15640	0
14	20240531	194300	1127359180	15640	15640	15640	15640	0
15	20240531	194200	1127359180	15640	15640	15640	15640	0
16	20240531	194100	1127359180	15640	15640	15640	15640	0
17	20240531	194000	1127359180	15640	15640	15640	15640	0
18	20240531	193900	1127359180	15640	15640	15640	15640	0
19	20240531	193800	1127359180	15640	15640	15640	15640	0
20	20240531	193700	1127359180	15640	15640	15640	15640	0
21	20240531	193600	1127359180	15640	15640	15640	15640	0
22	20240531	193500	1127359180	15640	15640	15640	15640	0
23	20240531	193400	1127359180	15640	15640	15640	15640	0
24	20240531	193300	1127359180	15640	15640	15640	15640	0
25	20240531	193200	1127359180	15640	15640	15640	15640	0
26	20240531	193100	1127359180	15640	15640	15640	15640	0
27	20240531	193000	1127359180	15640	15640	15640	15640	0
28	20240531	192900	1127359180	15640	15640	15640	15640	0
29	20240531	192800	1127359180	15640	15640	15640	15640	0
30	20240531	192700	1127359180	15640	15640	15640	15640	0
31	20240531	192600	1127359180	15640	15640	15640	15640	0
32	20240531	192500	1127359180	15640	15640	15640	15640	4663
33	20240531	192400	1127359180	15640	15640	15640	15640	0
34	20240531	192300	1127359180	15640	15640	15640	15640	0
35	20240531	192200	1127359180	15640	15640	15640	15640	0
36	20240531	192100	1127359180	15640	15640	15640	15640	0
37	20240531	192000	1127359180	15640	15640	15640	15640	0
38	20240531	191900	1127359180	15640	15640	15640	15640	0
39	20240531	191800	1127359180	15640	15640	15640	15640	0
40	20240531	191700	1127359180	15640	15640	15640	15640	0
41	20240531	191600	1127359180	15640	15640	15640	15640	0
42	20240531	191500	1127359180	15640	15640	15640	15640	0
43	20240531	191400	1127359180	15640	15640	15640	15640	0
44	20240531	191300	1127359180	15640	15640	15640	15640	0
45	20240531	191200	1127359180	15640	15640	15640	15640	0
46	20240531	191100	1127359180	15640	15640	15640	15640	0
47	20240531	191000	1127359180	15640	15640	15640	15640	0
48	20240531	190900	1127359180	15640	15640	15640	15640	0
49	20240531	190800	1127359180	15640	15640	15640	15640	0
50	20240531	190700	1127359180	15640	15640	15640	15640	0
51	20240531	190600	1127359180	15640	15640	15640	15640	0
52	20240531	190500	1127359180	15640	15640	15640	15640	0
53	20240531	190400	1127359180	15640	15640	15640	15640	0
54	20240531	190300	1127359180	15640	15640	15640	15640	0
55	20240531	190200	1127359180	15640	15640	15640	15640	0
56	20240531	190100	1127359180	15640	15640	15640	15640	0
57	20240531	190000	1127359180	15640	15640	15640	15640	0
58	20240531	185900	1127359180	15640	15640	15640	15640	0
59	20240531	185800	1127359180	15640	15640	15640	15640	0
60	20240531	185700	1127359180	15640	15640	15640	15640	0
61	20240531	185600	1127359180	15640	15640	15640	15640	0
62	20240531	185500	1127359180	15640	15640	15640	15640	4663
63	20240531	185400	1127359180	15640	15640	15640	15640	0
64	20240531	185300	1127359180	15640	15640	15640	15640	0
65	20240531	185200	1127359180	15640	15640	15640	15640	0
66	20240531	185100	1127359180	15640	15640	15640	15640	0
67	20240531	185000	1127359180	15640	15640	15640	15640	0
68	20240531	184900	1127359180	15640	15640	15640	15640	0
69	20240531	184800	1127359180	15640	15640	15640	15640	0
70	20240531	184700	1127359180	15640	15640	15640	15640	0
71	20240531	184600	1127359180	15640	15640	15640	15640	0
72	20240531	184500	1127359180	15640	15640	15640	15640	0
73	20240531	184400	1127359180	15640	15640	15640	15640	0
74	20240531	184300	1127359180	15640	15640	15640	15640	0
75	20240531	184200	1127359180	15640	15640	15640	15640	0
76	20240531	184100	1127359180	15640	15640	15640	15640	0
77	20240531	184000	1127359180	15640	15640	15640	15640	0
78	20240531	183900	1127359180	15640	15640	15640	15640	0
79	20240531	183800	1127359180	15640	15640	15640	15640	0
80	20240531	183700	1127359180	15640	15640	15640	15640	0
81	20240531	183600	1127359180	15640	15640	15640	15640	0
82	20240531	183500	1127359180	15640	15640	15640	15640	0
83	20240531	183400	1127359180	15640	15640	15640	15640	0
84	20240531	183300	1127359180	15640	15640	15640	15640	0
85	20240531	183200	1127359180	15640	15640	15640	15640	0
86	20240531	183100	1127359180	15640	15640	15640	15640	0
87	20240531	183000	1127359180	15640	15640	15640	15640	0
88	20240531	182900	1127359180	15640	15640	15640	15640	0
89	20240531	182800	1127359180	15640	15640	15640	15640	0
90	20240531	182700	1127359180	15640	15640	15640	15640	0
91	20240531	182600	1127359180	15640	15640	15640	15640	0
92	20240531	182500	1127359180	15640	15640	15640	15640	4663
93	20240531	182400	1127359180	15640	15640	15640	15640	0
94	20240531	182300	1127359180	15640	15640	15640	15640	0
95	20240531	182200	1127359180	15640	15640	15640	15640	0
96	20240531	182100	1127359180	15640	15640	15640	15640	0
97	20240531	182000	1127359180	15640	15640	15640	15640	0
98	20240531	181900	1127359180	15640	15640	15640	15640	0
99	20240531	181800	1127359180	15640	15640	15640	15640	0
100	20240531	181700	1127359180	15640	15640	15640	15640	0
101	20240531	181600	1127359180	15640	15640	15640	15640	0
102	20240531	181500	1127359180	15640	15640	15640	15640	0
103	20240531	181400	1127359180	15640	15640	15640	15640	0
104	20240531	181300	1127359180	15640	15640	15640	15640	0
105	20240531	181200	1127359180	15640	15640	15640	15640	0
106	20240531	181100	1127359180	15640	15640	15640	15640	0
107	20240531	181000	1127359180	15640	15640	15640	15640	0
108	20240531	180900	1127359180	15640	15640	15640	15640	0
109	20240531	180800	1127359180	15640	15640	15640	15640	0
110	20240531	180700	1127359180	15640	15640	15640	15640	0
111	20240531	180600	1127359180	15640	15640	15640	15640	0
112	20240531	180500	1127359180	15640	15640	15640	15640	0
113	20240531	180400	1127359180	15640	15640	15640	15640	0
114	20240531	180300	1127359180	15640	15640	15640	15640	0
115	20240531	180200	1127359180	15640	15640	15640	15640	0
116	20240531	180100	1127359180	15640	15640	15640	15640	0
117	20240531	180000	1127359180	15640	15640	15640	15640	0
118	20240531	175900	1127359180	15640	15640	15640	15640	0
119	20240531	175800	1127359180	15640	15640	15640	15640	0
120	20240531	175700	1127359180	15640	15640	15640	15640	0
121	20240531	175600	1127359180	15640	15640	15640	15640	0
122	20240531	175500	1127359180	15640	15640	15640	15640	4663
123	20240531	175400	1127359180	15640	15640	15640	15640	0
124	20240531	175300	1127359180	15640	15640	15640	15640	0
125	20240531	175200	1127359180	15640	15640	15640	15640	0
126	20240531	175100	1127359180	15640	15640	15640	15640	0
127	20240531	175000	1127359180	15640	15640	15640	15640	0
128	20240531	174900	1127359180	15640	15640	15640	15640	0
129	20240531	174800	1127359180	15640	15640	15640	15640	0
130	20240531	174700	1127359180	15640	15640	15640	15640	0
131	20240531	174600	1127359180	15640	15640	15640	15640	0
132	20240531	174500	1127359180	15640	15640	15640	15640	0
133	20240531	174400	1127359180	15640	15640	15640	15640	0
134	20240531	174300	1127359180	15640	15640	15640	15640	0
135	20240531	174200	1127359180	15640	15640	15640	15640	0
136	20240531	174100	1127359180	15640	15640	15640	15640	0
137	20240531	174000	1127359180	15640	15640	15640	15640	0
138	20240531	173900	1127359180	15640	15640	15640	15640	0
139	20240531	173800	1127359180	15640	15640	15640	15640	0
140	20240531	173700	1127359180	15640	15640	15640	15640	0
141	20240531	173600	1127359180	15640	15640	15640	15640	0
142	20240531	173500	1127359180	15640	15640	15640	15640	0
143	20240531	173400	1127359180	15640	15640	15640	15640	0
144	20240531	173300	1127359180	15640	15640	15640	15640	0
145	20240531	173200	1127359180	15640	15640	15640	15640	0
146	20240531	173100	1127359180	15640	15640	15640	15640	0
147	20240531	173000	1127359180	15640	15640	15640	15640	0
148	20240531	172900	1127359180	15640	15640	15640	15640	0
149	20240531	172800	1127359180	15640	15640	15640	15640	0
150	20240531	172700	1127359180	15640	15640	15640	15640	0
151	20240531	172600	1127359180	15640	15640	15640	15640	0
152	20240531	172500	1127359180	15640	15640	15640	15640	4663
153	20240531	172400	1127359180	15640	15640	15640	15640	0
154	20240531	172300	1127359180	15640	15640	15640	15640	0
155	20240531	172200	1127359180	15640	15640	15640	15640	0
156	20240531	172100	1127359180	15640	15640	15640	15640	0
157	20240531	172000	1127359180	15640	15640	15640	15640	0
158	20240531	171900	1127359180	15640	15640	15640	15640	0
159	20240531	171800	1127359180	15640	15640	15640	15640	0
160	20240531	171700	1127359180	15640	15640	15640	15640	0
161	20240531	171600	1127359180	15640	15640	15640	15640	0
162	20240531	171500	1127359180	15640	15640	15640	15640	0
163	20240531	171400	1127359180	15640	15640	15640	15640	0
164	20240531	171300	1127359180	15640	15640	15640	15640	0
165	20240531	171200	1127359180	15640	15640	15640	15640	0
166	20240531	171100	1127359180	15640	15640	15640	15640	0
167	20240531	171000	1127359180	15640	15640	15640	15640	0
168	20240531	170900	1127359180	15640	15640	15640	15640	0
169	20240531	170800	1127359180	15640	15640	15640	15640	0
170	20240531	170700	1127359180	15640	15640	15640	15640	0
171	20240531	170600	1127359180	15640	15640	15640	15640	0
172	20240531	170500	1127359180	15640	15640	15640	15640	0
173	20240531	170400	1127359180	15640	15640	15640	15640	0
174	20240531	170300	1127359180	15640	15640	15640	15640	0
175	20240531	170200	1127359180	15640	15640	15640	15640	0
176	20240531	170100	1127359180	15640	15640	15640	15640	0
177	20240531	170000	1127359180	15640	15640	15640	15640	0
178	20240531	165900	1127359180	15640	15640	15640	15640	0
179	20240531	165800	1127359180	15640	15640	15640	15640	0
180	20240531	165700	1127359180	15640	15640	15640	15640	0
181	20240531	165600	1127359180	15640	15640	15640	15640	0
182	20240531	165500	1127359180	15640	15640	15640	15640	4663
183	20240531	165400	1127359180	15640	15640	15640	15640	0
184	20240531	165300	1127359180	15640	15640	15640	15640	0
185	20240531	165200	1127359180	15640	15640	15640	15640	0
186	20240531	165100	1127359180	15640	15640	15640	15640	0
187	20240531	165000	1127359180	15640	15640	15640	15640	0
188	20240531	164900	1127359180	15640	15640	15640	15640	0
189	20240531	164800	1127359180	15640	15640	15640	15640	0
190	20240531	164700	1127359180	15640	15640	15640	15640	0
191	20240531	164600	1127359180	15640	15640	15640	15640	0
192	20240531	164500	1127359180	15640	15640	15640	15640	0
193	20240531	164400	1127359180	15640	15640	15640	15640	0
194	20240531	164300	1127359180	15640	15640	15640	15640	0
195	20240531	164200	1127359180	15640	15640	15640	15640	0
196	20240531	164100	1127359180	15640	15640	15640	15640	0
197	20240531	164000	1127359180	15640	15640	15640	15640	0
198	20240531	163900	1127359180	15640	15640	15640	15640	0
199	20240531	163800	1127359180	15640	15640	15640	15640	0
200	20240531	163700	1127359180	15640	15640	15640	15640	0
201	20240531	163600	1127359180	15640	15640	15640	15640	0
202	20240531	163500	1127359180	15640	15640	15640	15640	0
203	20240531	163400	1127359180	15640	15640	15640	15640	0
204	20240531	163300	1127359180	15640	15640	15640	15640	0
205	20240531	163200	1127359180	15640	15640	15640	15640	0
206	20240531	163100	1127359180	15640	15640	15640	15640	0
207	20240531	163000	1127359180	15640	15640	15640	15640	0
208	20240531	162900	1127359180	15640	15640	15640	15640	0
209	20240531	162800	1127359180	15640	15640	15640	15640	0
210	20240531	162700	1127359180	15640	15640	15640	15640	0
211	20240531	162600	1127359180	15640	15640	15640	15640	0
212	20240531	162500	1127359180	15640	15640	15640	15640	4663
213	20240531	162400	1127359180	15640	15640	15640	15640	0
214	20240531	162300	1127359180	15640	15640	15640	15640	0
215	20240531	162200	1127359180	15640	15640	15640	15640	0
216	20240531	162100	1127359180	15640	15640	15640	15640	0
217	20240531	162000	1127359180	15640	15640	15640	15640	0
218	20240531	161900	1127359180	15640	15640	15640	15640	0
219	20240531	161800	1127359180	15640	15640	15640	15640	0
220	20240531	161700	1127359180	15640	15640	15640	15640	0
221	20240531	161600	1127359180	15640	15640	15640	15640	0
222	20240531	161500	1127359180	15640	15640	15640	15640	0
223	20240531	161400	1127359180	15640	15640	15640	15640	0
224	20240531	161300	1127359180	15640	15640	15640	15640	0
225	20240531	161200	1127359180	15640	15640	15640	15640	0
226	20240531	161100	1127359180	15640	15640	15640	15640	0
227	20240531	161000	1127359180	15640	15640	15640	15640	0
228	20240531	160900	1127359180	15640	15640	15640	15640	0
229	20240531	160800	1127359180	15640	15640	15640	15640	0
230	20240531	160700	1127359180	15640	15640	15640	15640	0
231	20240531	160600	1127359180	15640	15640	15640	15640	0
232	20240531	160500	1127359180	15640	15640	15640	15640	0
233	20240531	160400	1127359180	15640	15640	15640	15640	0
234	20240531	160300	1127359180	15640	15640	15640	15640	0
235	20240531	160200	1127359180	15640	15640	15640	15640	0
236	20240531	160100	1127359180	15640	15640	15640	15640	0
237	20240531	160000	1127359180	15640	15640	15640	15640	0
238	20240531	155900	1127359180	15640	15640	15640	15640	0
239	20240531	155800	1127359180	15640	15640	15640	15640	0
240	20240531	155700	1127359180	15640	15640	15640	15640	0
241	20240531	155600	1127359180	15640	15640	15640	15640	0
242	20240531	155500	1127359180	15640	15640	15640	15640	4663
243	20240531	155400	1127359180	15640	15640	15640	15640	0
244	20240531	155300	1127359180	15640	15640	15640	15640	0
245	20240531	155200	1127359180	15640	15640	15640	15640	0
246	20240531	155100	1127359180	15640	15640	15640	15640	0
247	20240531	155000	1127359180	15640	15640	15640	15640	0
248	20240531	154900	1127359180	15640	15640	15640	15640	0
249	20240531	154800	1127359180	15640	15640	15640	15640	0
250	20240531	154700	1127359180	15640	15640	15640	15640	0
251	20240531	154600	1127359180	15640	15640	15640	15640	0
252	20240531	154500	1127359180	15640	15640	15640	15640	0
253	20240531	154400	1127359180	15640	15640	15640	15640	0
254	20240531	154300	1127359180	15640	15640	15640	15640	0
255	20240531	154200	1127359180	15640	15640	15640	15640	0
256	20240531	154100	1127359180	15640	15640	15640	15640	0
257	20240531	154000	1127359180	15640	15640	15640	15640	0
258	20240531	153900	1127359180	15640	15640	15640	15640	0
259	20240531	153800	1127359180	15640	15640	15640	15640	0
260	20240531	153700	1127359180	15640	15640	15640	15640	0
261	20240531	153600	1127359180	15640	15640	15640	15640	0
262	20240531	153500	1127359180	15640	15640	15640	15640	0
263	20240531	153400	1127359180	15640	15640	15640	15640	0
264	20240531	153300	1127359180	15640	15640	15640	15640	0
265	20240531	153200	1127359180	15640	15640	15640	15640	0
266	20240531	153100	1127359180	15640	15640	15640	15640	0
267	20240531	153000	1127359180	15640	15640	15640	15640	4663
268	20240531	152900	1054429860	15740	15740	15740	15740	0
269	20240531	152800	1054429860	15740	15740	15740	15740	0
270	20240531	152700	1054429860	15740	15740	15740	15740	0
271	20240531	152600	1054429860	15740	15740	15740	15740	0
272	20240531	152500	1054429860	15740	15740	15740	15740	0
273	20240531	152400	1054429860	15740	15740	15740	15740	0
274	20240531	152300	1054429860	15740	15740	15740	15740	0
275	20240531	152200	1054429860	15740	15740	15740	15740	0
276	20240531	152100	1054429860	15740	15740	15740	15740	0
277	20240531	152000	1054429860	15740	15740	15740	15740	0
278	20240531	151900	1054429860	15740	15730	15750	15730	475
279	20240531	151800	1046952480	15730	15720	15730	15710	116
280	20240531	151700	1045128140	15730	15680	15740	15680	1957
281	20240531	151600	1014385130	15690	15690	15690	15680	161
282	20240531	151500	1011859470	15680	15690	15690	15680	117
283	20240531	151400	1010024290	15680	15690	15690	15680	102
284	20240531	151300	1008424450	15690	15680	15690	15680	27
285	20240531	151200	1008001060	15690	15680	15690	15680	47
286	20240531	151100	1007263900	15680	15680	15690	15680	122
287	20240531	151000	1005350880	15680	15680	15680	15680	25
288	20240531	150900	1004958880	15680	15680	15690	15680	26
289	20240531	150800	1004551180	15680	15680	15690	15680	46
290	20240531	150700	1003829690	15680	15670	15700	15670	350
291	20240531	150600	998341770	15680	15670	15680	15670	242
292	20240531	150500	994549330	15670	15670	15670	15670	24
293	20240531	150400	994173250	15670	15670	15680	15670	90
294	20240531	150300	992762920	15670	15670	15670	15670	24
295	20240531	150200	992386840	15670	15680	15680	15670	50
296	20240531	150100	991603220	15680	15680	15690	15680	29
297	20240531	150000	991148460	15690	15680	15690	15680	93
298	20240531	145900	989690020	15680	15680	15680	15680	24
299	20240531	145800	989313700	15680	15690	15690	15680	28
300	20240531	145700	988874540	15690	15690	15690	15690	83
301	20240531	145600	987572270	15690	15690	15690	15690	139
302	20240531	145500	985391360	15690	15700	15700	15690	17
303	20240531	145400	985124620	15690	15690	15700	15690	235
304	20240531	145300	981437360	15690	15710	15710	15690	534
305	20240531	145200	973049780	15720	15710	15720	15710	30
306	20240531	145100	972578420	15710	15710	15720	15710	26
307	20240531	145000	972169940	15710	15710	15710	15710	16
308	20240531	144900	971918580	15710	15720	15720	15710	39
309	20240531	144800	971305740	15710	15710	15710	15710	27
310	20240531	144700	970881570	15710	15720	15720	15710	29
311	20240531	144600	970425930	15720	15710	15720	15710	49
312	20240531	144500	969655890	15720	15710	15720	15710	156
313	20240531	144400	967205040	15720	15720	15720	15710	91
314	20240531	144300	965775380	15720	15700	15720	15700	1264
315	20240531	144200	945925200	15690	15690	15690	15690	54
316	20240531	144100	945077940	15690	15680	15700	15680	65
317	20240531	144000	944058070	15700	15650	15700	15650	897
318	20240531	143900	930001250	15650	15650	15650	15650	16
319	20240531	143800	929750850	15650	15650	15650	15650	24
320	20240531	143700	929375250	15650	15650	15650	15650	24
321	20240531	143600	928999650	15650	15650	15650	15650	132
322	20240531	143500	926933850	15650	15650	15660	15650	25
323	20240531	143400	926542590	15660	15660	15660	15650	59
324	20240531	143300	925618810	15650	15650	15650	15650	24
325	20240531	143200	925243210	15650	15650	15650	15650	24
326	20240531	143100	924867610	15650	15650	15650	15650	26
327	20240531	143000	924460710	15650	15660	15660	15650	306
328	20240531	142900	919669490	15660	15650	15660	15650	87
329	20240531	142800	918307640	15650	15670	15670	15650	1386
330	20240531	142700	896595720	15680	15670	15680	15670	1571
331	20240531	142600	871976920	15670	15670	15670	15670	55
332	20240531	142500	871115070	15680	15670	15680	15670	41
333	20240531	142400	870472430	15670	15670	15670	15670	53
334	20240531	142300	869641920	15670	15670	15670	15670	16
335	20240531	142200	869391200	15670	15680	15680	15670	72
336	20240531	142100	868262480	15680	15670	15680	15670	63
337	20240531	142000	867275250	15670	15670	15670	15670	24
338	20240531	141900	866899170	15670	15670	15670	15670	24
339	20240531	141800	866523090	15670	15670	15680	15670	148
340	20240531	141700	864203900	15680	15690	15690	15680	24
341	20240531	141600	863827520	15680	15670	15680	15670	62
342	20240531	141500	862855520	15670	15670	15690	15670	151
343	20240531	141400	860488030	15680	15670	15680	15670	88
344	20240531	141300	859108440	15670	15670	15680	15670	371
345	20240531	141200	853291540	15670	15680	15680	15670	32
346	20240531	141100	852790020	15670	15670	15670	15670	54
347	20240531	141000	851943840	15670	15670	15670	15670	56
348	20240531	140900	851066320	15670	15670	15680	15670	45
349	20240531	140800	850360960	15680	15670	15690	15670	480
350	20240531	140700	842834640	15680	15680	15680	15670	72
351	20240531	140600	841706120	15680	15680	15680	15670	27
352	20240531	140500	841283000	15680	15680	15680	15670	31
353	20240531	140400	840797160	15670	15670	15690	15670	53
354	20240531	140300	839966610	15670	15670	15690	15670	38
355	20240531	140200	839371050	15680	15680	15680	15680	16
356	20240531	140100	839120170	15680	15680	15690	15680	84
357	20240531	140000	837802950	15680	15680	15690	15680	426
358	20240531	135900	831123170	15670	15670	15680	15670	67
359	20240531	135800	830073220	15670	15670	15670	15670	24
360	20240531	135700	829697140	15680	15680	15680	15670	23
361	20240531	135600	829336660	15670	15670	15680	15670	65
362	20240531	135500	828318050	15670	15680	15680	15670	175
363	20240531	135400	825574290	15680	15670	15680	15670	30
364	20240531	135300	825104130	15670	15670	15670	15670	134
365	20240531	135200	823004350	15670	15670	15680	15670	30
366	20240531	135100	822534230	15670	15670	15680	15670	176
367	20240531	135000	819776240	15670	15680	15690	15670	392
368	20240531	134900	813630040	15680	15680	15690	15680	42
369	20240531	134800	812971300	15690	15680	15690	15680	77
370	20240531	134700	811763910	15690	15690	15690	15690	0
371	20240531	134600	811763910	15690	15690	15690	15690	0
372	20240531	134500	811763910	15690	15680	15690	15680	27
373	20240531	134400	811340500	15690	15690	15690	15690	51
374	20240531	134300	810540310	15690	15680	15690	15680	103
375	20240531	134200	808925240	15680	15690	15690	15680	59
376	20240531	134100	807999850	15690	15690	15690	15690	109
377	20240531	134000	806289640	15680	15680	15680	15680	78
378	20240531	133900	805066600	15690	15680	15690	15680	30
379	20240531	133800	804596180	15680	15680	15680	15680	2
380	20240531	133700	804564820	15680	15680	15680	15680	16
381	20240531	133600	804313940	15690	15680	15690	15680	33
382	20240531	133500	803796490	15690	15690	15690	15690	0
383	20240531	133400	803796490	15690	15680	15690	15680	356
384	20240531	133300	798213330	15690	15690	15690	15690	2
385	20240531	133200	798181950	15690	15690	15690	15690	1
386	20240531	133100	798166260	15680	15680	15680	15680	37
387	20240531	133000	797586100	15680	15680	15680	15680	51
388	20240531	132900	796786420	15690	15690	15690	15690	0
389	20240531	132800	796786420	15690	15680	15690	15680	27
390	20240531	132700	796363020	15690	15690	15690	15690	0
391	20240531	132600	796363020	15690	15690	15690	15690	0
392	20240531	132500	796363020	15690	15680	15690	15680	105
393	20240531	132400	794715940	15690	15690	15690	15690	53
394	20240531	132300	793884370	15690	15690	15690	15690	1
395	20240531	132200	793868680	15680	15680	15690	15680	77
396	20240531	132100	792661310	15690	15680	15690	15680	86
397	20240531	132000	791312470	15690	15680	15690	15680	37
398	20240531	131900	790732260	15690	15690	15690	15690	3
399	20240531	131800	790685190	15690	15690	15690	15690	1
400	20240531	131700	790669500	15680	15680	15680	15680	28
401	20240531	131600	790230460	15690	15690	15690	15690	15
402	20240531	131500	789995110	15690	15690	15690	15690	0
403	20240531	131400	789995110	15690	15690	15690	15680	47
404	20240531	131300	789257990	15690	15690	15690	15690	41
405	20240531	131200	788614700	15690	15690	15690	15680	63
406	20240531	131100	787626840	15680	15680	15680	15680	29
407	20240531	131000	787172120	15690	15690	15690	15690	1
408	20240531	130900	787156430	15680	15680	15680	15680	33
409	20240531	130800	786638990	15680	15680	15680	15680	60
410	20240531	130700	785698190	15690	15690	15690	15690	31
411	20240531	130600	785211800	15690	15680	15690	15680	130
412	20240531	130500	783172370	15680	15680	15680	15680	30
413	20240531	130400	782701970	15690	15680	15690	15680	468
414	20240531	130300	775363720	15680	15680	15680	15680	39
415	20240531	130200	774752200	15690	15690	15690	15690	112
416	20240531	130100	772994920	15690	15690	15690	15690	1
417	20240531	130000	772979230	15680	15680	15690	15680	291
418	20240531	125900	768415940	15680	15680	15680	15680	100
419	20240531	125800	766847940	15670	15670	15670	15670	0
420	20240531	125700	766847940	15670	15670	15690	15670	345
421	20240531	125600	761441730	15670	15680	15690	15670	2044
422	20240531	125500	729395100	15680	15680	15680	15680	41
423	20240531	125400	728752220	15690	15690	15690	15690	135
424	20240531	125300	726634070	15690	15680	15690	15680	3
425	20240531	125200	726587010	15680	15680	15680	15680	86
426	20240531	125100	725238530	15690	15690	15690	15690	36
427	20240531	125000	724673690	15680	15680	15680	15680	0
428	20240531	124900	724673690	15680	15680	15680	15680	23
429	20240531	124800	724313050	15690	15690	15690	15690	1
430	20240531	124700	724297360	15680	15680	15680	15680	0
431	20240531	124600	724297360	15680	15680	15680	15680	57
432	20240531	124500	723403600	15690	15690	15690	15680	424
433	20240531	124400	716754220	15680	15680	15680	15680	23
434	20240531	124300	716393580	15690	15690	15690	15690	0
435	20240531	124200	716393580	15690	15690	15690	15690	0
436	20240531	124100	716393580	15690	15680	15690	15680	33
437	20240531	124000	715876130	15690	15690	15690	15690	0
438	20240531	123900	715876130	15690	15690	15690	15690	36
439	20240531	123800	715311290	15690	15700	15700	15690	209
440	20240531	123700	712031080	15700	15700	15700	15700	130
441	20240531	123600	709990080	15700	15690	15700	15690	12
442	20240531	123500	709801790	15690	15690	15690	15690	38
443	20240531	123400	709205570	15700	15700	15700	15700	1
444	20240531	123300	709189870	15690	15690	15690	15690	10
445	20240531	123200	709032970	15690	15690	15700	15690	17
446	20240531	123100	708766230	15690	15700	15700	15690	9
447	20240531	123000	708625010	15690	15690	15700	15690	277
448	20240531	122900	704278870	15680	15680	15680	15680	57
449	20240531	122800	703385110	15680	15680	15680	15680	7
450	20240531	122700	703275350	15670	15670	15680	15670	57
451	20240531	122600	702381830	15680	15680	15680	15680	14
452	20240531	122500	702162310	15670	15670	15670	15670	0
453	20240531	122400	702162310	15670	15670	15670	15670	35
454	20240531	122300	701613860	15680	15680	15680	15680	0
455	20240531	122200	701613860	15680	15680	15680	15680	0
456	20240531	122100	701613860	15680	15670	15680	15670	26
457	20240531	122000	701206430	15680	15680	15680	15680	0
458	20240531	121900	701206430	15680	15670	15680	15670	106
459	20240531	121800	699544720	15680	15680	15680	15680	9
460	20240531	121700	699403600	15680	15680	15680	15680	56
461	20240531	121600	698525520	15680	15670	15680	15670	24
462	20240531	121500	698149430	15680	15680	15680	15680	0
463	20240531	121400	698149430	15680	15680	15680	15680	0
464	20240531	121300	698149430	15680	15680	15680	15670	226
465	20240531	121200	694606130	15690	15690	15690	15690	34
466	20240531	121100	694072670	15680	15680	15680	15680	20
467	20240531	121000	693759070	15680	15680	15680	15680	22
468	20240531	120900	693414110	15690	15690	15690	15690	2
469	20240531	120800	693382730	15690	15680	15690	15680	2
470	20240531	120700	693351360	15680	15690	15690	15680	37
471	20240531	120600	692771190	15680	15680	15680	15680	157
472	20240531	120500	690309430	15680	15680	15680	15670	26
473	20240531	120400	689901990	15690	15690	15690	15690	0
474	20240531	120300	689901990	15690	15690	15690	15690	1
475	20240531	120200	689886300	15680	15680	15680	15670	238
476	20240531	120100	686154840	15690	15680	15690	15680	19
477	20240531	120000	685856910	15690	15670	15690	15670	159
478	20240531	115900	683363450	15670	15660	15670	15660	172
479	20240531	115800	680669220	15660	15660	15660	15660	0
480	20240531	115700	680669220	15660	15660	15660	15660	0
481	20240531	115600	680669220	15660	15670	15670	15660	147
482	20240531	115500	678365950	15670	15660	15670	15660	126
483	20240531	115400	676391540	15670	15660	15670	15660	24
484	20240531	115300	676015690	15670	15670	15670	15670	4
485	20240531	115200	675953010	15660	15660	15660	15660	93
486	20240531	115100	674496630	15660	15650	15660	15650	34
487	20240531	115000	673964520	15660	15660	15660	15660	33
488	20240531	114900	673447740	15660	15660	15660	15650	67
489	20240531	114800	672398530	15660	15650	15660	15650	28
490	20240531	114700	671960320	15660	15660	15660	15660	0
491	20240531	114600	671960320	15660	15660	15660	15660	30
492	20240531	114500	671490520	15660	15660	15660	15650	73
493	20240531	114400	670347730	15660	15660	15660	15660	0
494	20240531	114300	670347730	15660	15660	15660	15660	0
495	20240531	114200	670347730	15660	15650	15660	15650	85
496	20240531	114100	669016840	15660	15650	15660	15650	61
497	20240531	114000	668062180	15660	15650	15660	15650	37
498	20240531	113900	667483060	15660	15660	15660	15650	12
499	20240531	113800	667295150	15660	15660	15660	15660	1
500	20240531	113700	667279490	15650	15650	15660	15650	132
501	20240531	113600	665212850	15660	15650	15660	15650	78
502	20240531	113500	663991570	15660	15640	15660	15640	163
503	20240531	113400	661440860	15650	15650	15650	15640	72
504	20240531	113300	660314760	15640	15590	15640	15590	1984
505	20240531	113200	629367720	15590	15590	15590	15590	2
506	20240531	113100	629336540	15580	15590	15590	15580	27
507	20240531	113000	628915860	15580	15580	15580	15580	622
508	20240531	112900	619225100	15570	15570	15570	15570	0
509	20240531	112800	619225100	15570	15570	15570	15570	34
510	20240531	112700	618695720	15580	15580	15580	15580	319
511	20240531	112600	613725700	15580	15580	15580	15580	26
512	20240531	112500	613320620	15590	15590	15590	15590	44
513	20240531	112400	612634660	15590	15590	15590	15590	1
514	20240531	112300	612619070	15590	15590	15590	15580	38
515	20240531	112200	612027010	15580	15580	15580	15580	205
516	20240531	112100	608833110	15590	15590	15590	15590	10
517	20240531	112000	608677210	15580	15580	15580	15580	31
518	20240531	111900	608194230	15590	15580	15590	15580	8
519	20240531	111800	608069540	15580	15580	15580	15580	0
520	20240531	111700	608069540	15580	15580	15580	15580	40
521	20240531	111600	607446340	15580	15590	15590	15580	22
522	20240531	111500	607103570	15580	15590	15590	15580	82
523	20240531	111400	605825990	15580	15580	15580	15580	4
524	20240531	111300	605763670	15580	15580	15580	15580	0
525	20240531	111200	605763670	15580	15580	15580	15580	33
526	20240531	111100	605249530	15590	15570	15590	15570	370
527	20240531	111000	599481880	15570	15570	15570	15570	30
528	20240531	110900	599014780	15570	15550	15570	15550	530
529	20240531	110800	590771920	15550	15570	15570	15550	3790
530	20240531	110700	531835680	15580	15580	15580	15580	0
531	20240531	110600	531835680	15580	15580	15590	15580	72
532	20240531	110500	530713900	15590	15590	15590	15590	39
533	20240531	110400	530105890	15590	15610	15610	15590	127
534	20240531	110300	528123480	15610	15600	15620	15600	205
535	20240531	110200	524925100	15590	15590	15590	15590	0
536	20240531	110100	524925100	15590	15570	15590	15570	254
537	20240531	110000	520968160	15580	15560	15580	15560	279
538	20240531	105900	516625060	15550	15560	15560	15550	21
539	20240531	105800	516298430	15570	15560	15570	15560	126
540	20240531	105700	514337520	15570	15570	15570	15570	5
541	20240531	105600	514259670	15560	15560	15560	15560	8
542	20240531	105500	514135190	15560	15560	15560	15560	36
543	20240531	105400	513575030	15560	15570	15570	15560	17
544	20240531	105300	513310410	15570	15570	15580	15570	180
545	20240531	105200	510506970	15570	15570	15590	15560	349
546	20240531	105100	505073270	15560	15600	15600	15560	3197
547	20240531	105000	455323630	15600	15640	15640	15600	3069
548	20240531	104900	407362770	15650	15650	15650	15650	0
549	20240531	104800	407362770	15650	15650	15650	15650	1
550	20240531	104700	407347120	15640	15630	15640	15630	193
551	20240531	104600	404328860	15640	15630	15640	15630	12
552	20240531	104500	404141190	15630	15630	15630	15630	0
553	20240531	104400	404141190	15630	15640	15640	15630	118
554	20240531	104300	402296670	15630	15630	15630	15630	469
555	20240531	104200	394966200	15630	15630	15630	15630	0
556	20240531	104100	394966200	15630	15630	15630	15630	28
557	20240531	104000	394528560	15640	15640	15640	15640	0
558	20240531	103900	394528560	15640	15630	15640	15630	2
559	20240531	103800	394497290	15640	15640	15640	15640	3
560	20240531	103700	394450370	15630	15630	15640	15630	211
561	20240531	103600	391151600	15630	15640	15640	15630	29
562	20240531	103500	390698290	15640	15640	15640	15640	0
563	20240531	103400	390698290	15640	15640	15640	15640	25
564	20240531	103300	390307290	15640	15630	15640	15630	40
565	20240531	103200	389682080	15640	15640	15640	15640	64
566	20240531	103100	388681120	15640	15640	15640	15640	0
567	20240531	103000	388681120	15640	15630	15650	15630	164
568	20240531	102900	386115890	15630	15650	15650	15630	99
569	20240531	102800	384567480	15650	15660	15660	15630	557
570	20240531	102700	375861380	15670	15670	15670	15670	54
571	20240531	102600	375015200	15670	15680	15680	15670	84
572	20240531	102500	373698380	15680	15670	15680	15670	25
573	20240531	102400	373306620	15680	15670	15680	15670	68
574	20240531	102300	372241050	15670	15670	15670	15670	10
575	20240531	102200	372084350	15670	15640	15680	15640	339
576	20240531	102100	366778990	15650	15650	15650	15650	0
577	20240531	102000	366778990	15650	15630	15650	15630	246
578	20240531	101900	362933980	15630	15640	15640	15630	39
579	20240531	101800	362324090	15640	15640	15640	15640	30
580	20240531	101700	361854890	15640	15640	15640	15640	0
581	20240531	101600	361854890	15640	15650	15650	15640	51
582	20240531	101500	361057120	15650	15650	15650	15650	21
583	20240531	101400	360728470	15640	15640	15640	15640	0
584	20240531	101300	360728470	15640	15650	15650	15640	33
585	20240531	101200	360212240	15640	15630	15640	15630	416
586	20240531	101100	353709750	15630	15630	15630	15630	12
587	20240531	101000	353522190	15630	15650	15650	15630	29
588	20240531	100900	353068780	15630	15630	15630	15630	332
589	20240531	100800	347879620	15630	15640	15640	15630	5
590	20240531	100700	347801460	15650	15650	15650	15640	164
591	20240531	100600	345234880	15660	15660	15660	15660	1
592	20240531	100500	345219220	15660	15660	15660	15660	266
593	20240531	100400	341053660	15680	15680	15680	15680	0
594	20240531	100300	341053660	15680	15680	15680	15650	2718
595	20240531	100200	298511350	15670	15690	15690	15670	3030
596	20240531	100100	250972710	15700	15700	15700	15700	0
597	20240531	100000	250972710	15700	15690	15700	15690	299
598	20240531	095900	246281380	15690	15680	15690	15680	2
599	20240531	095800	246250010	15690	15690	15690	15690	49
600	20240531	095700	245481200	15700	15660	15700	15650	2168
601	20240531	095600	211510610	15660	15650	15660	15650	2
602	20240531	095500	211479300	15650	15660	15660	15650	246
603	20240531	095400	207627370	15660	15660	15660	15660	30
604	20240531	095300	207157570	15670	15670	15670	15670	0
605	20240531	095200	207157570	15670	15670	15670	15670	1
606	20240531	095100	207141900	15650	15660	15660	15650	446
607	20240531	095000	200160000	15660	15660	15660	15660	10
608	20240531	094900	200003400	15670	15670	15670	15670	150
609	20240531	094800	197652900	15670	15660	15670	15660	336
610	20240531	094700	192391130	15670	15670	15670	15670	32
611	20240531	094600	191889690	15660	15660	15660	15660	0
612	20240531	094500	191889690	15660	15660	15660	15660	46
613	20240531	094400	191169330	15660	15660	15660	15660	7
614	20240531	094300	191059710	15660	15660	15660	15660	84
615	20240531	094200	189744270	15650	15650	15650	15650	140
616	20240531	094100	187553270	15660	15680	15680	15660	246
617	20240531	094000	183698560	15670	15650	15670	15640	354
618	20240531	093900	178153830	15640	15630	15660	15630	1460
619	20240531	093800	155321240	15630	15600	15630	15600	701
620	20240531	093700	144382640	15590	15590	15590	15590	66
621	20240531	093600	143353700	15590	15590	15590	15590	112
622	20240531	093500	141607620	15570	15590	15590	15560	1129
623	20240531	093400	124037250	15600	15580	15600	15580	101
624	20240531	093300	122463260	15600	15590	15600	15590	168
625	20240531	093200	119844130	15590	15590	15590	15590	23
626	20240531	093100	119485560	15600	15600	15600	15600	0
627	20240531	093000	119485560	15600	15600	15610	15590	237
628	20240531	092900	115787790	15600	15600	15600	15600	6
629	20240531	092800	115694190	15620	15620	15620	15610	35
630	20240531	092700	115147560	15620	15600	15620	15600	120
631	20240531	092600	113274700	15620	15590	15630	15590	104
632	20240531	092500	111650880	15600	15590	15630	15580	190
633	20240531	092400	108683880	15600	15610	15610	15590	21
634	20240531	092300	108356240	15630	15590	15630	15570	323
635	20240531	092200	103316830	15590	15560	15590	15560	849
636	20240531	092100	90098350	15530	15550	15550	15530	462
637	20240531	092000	82918460	15570	15570	15570	15570	1
638	20240531	091900	82902890	15570	15510	15570	15510	412
639	20240531	091800	76500930	15500	15510	15510	15500	8
640	20240531	091700	76376920	15510	15520	15520	15510	154
641	20240531	091600	73987940	15520	15540	15540	15520	196
642	20240531	091500	70945550	15540	15580	15580	15540	152
643	20240531	091400	68579550	15610	15610	15610	15610	0
644	20240531	091300	68579550	15610	15600	15620	15600	258
645	20240531	091200	64553100	15600	15610	15620	15600	212
646	20240531	091100	61244530	15620	15610	15620	15600	183
647	20240531	091000	58387800	15630	15600	15630	15600	522
648	20240531	090900	50241800	15600	15530	15600	15530	275
649	20240531	090800	45955140	15600	15520	15600	15510	485
650	20240531	090700	38411160	15600	15600	15600	15600	182
651	20240531	090600	35571960	15600	15590	15600	15590	115
652	20240531	090500	33779100	15600	15530	15600	15530	504
653	20240531	090400	25928930	15520	15480	15530	15460	437
654	20240531	090300	19158000	15460	15480	15480	15460	72
655	20240531	090200	18043560	15490	15490	15490	15490	521
656	20240531	090100	9973270	15490	15470	15490	15470	138
657	20240531	090000	7836740	15480	15490	15490	15480	506