KissMeData/264450/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205900	334252690	15940	15940	15940	15940	187
3	20240530	205800	334252690	15940	15940	15940	15940	0
4	20240530	205700	334252690	15940	15940	15940	15940	0
5	20240530	205600	334252690	15940	15940	15940	15940	0
6	20240530	205500	334252690	15940	15940	15940	15940	0
7	20240530	205400	334252690	15940	15940	15940	15940	0
8	20240530	205300	334252690	15940	15940	15940	15940	0
9	20240530	205200	334252690	15940	15940	15940	15940	0
10	20240530	205100	334252690	15940	15940	15940	15940	0
11	20240530	205000	334252690	15940	15940	15940	15940	0
12	20240530	204900	334252690	15940	15940	15940	15940	0
13	20240530	204800	334252690	15940	15940	15940	15940	0
14	20240530	204700	334252690	15940	15940	15940	15940	0
15	20240530	204600	334252690	15940	15940	15940	15940	0
16	20240530	204500	334252690	15940	15940	15940	15940	0
17	20240530	204400	334252690	15940	15940	15940	15940	0
18	20240530	204300	334252690	15940	15940	15940	15940	0
19	20240530	204200	334252690	15940	15940	15940	15940	0
20	20240530	204100	334252690	15940	15940	15940	15940	0
21	20240530	204000	334252690	15940	15940	15940	15940	0
22	20240530	203900	334252690	15940	15940	15940	15940	0
23	20240530	203800	334252690	15940	15940	15940	15940	0
24	20240530	203700	334252690	15940	15940	15940	15940	0
25	20240530	203600	334252690	15940	15940	15940	15940	0
26	20240530	203500	334252690	15940	15940	15940	15940	0
27	20240530	203400	334252690	15940	15940	15940	15940	0
28	20240530	203300	334252690	15940	15940	15940	15940	0
29	20240530	203200	334252690	15940	15940	15940	15940	0
30	20240530	203100	334252690	15940	15940	15940	15940	0
31	20240530	203000	334252690	15940	15940	15940	15940	0
32	20240530	202900	334252690	15940	15940	15940	15940	187
33	20240530	202800	334252690	15940	15940	15940	15940	0
34	20240530	202700	334252690	15940	15940	15940	15940	0
35	20240530	202600	334252690	15940	15940	15940	15940	0
36	20240530	202500	334252690	15940	15940	15940	15940	0
37	20240530	202400	334252690	15940	15940	15940	15940	0
38	20240530	202300	334252690	15940	15940	15940	15940	0
39	20240530	202200	334252690	15940	15940	15940	15940	0
40	20240530	202100	334252690	15940	15940	15940	15940	0
41	20240530	202000	334252690	15940	15940	15940	15940	0
42	20240530	201900	334252690	15940	15940	15940	15940	0
43	20240530	201800	334252690	15940	15940	15940	15940	0
44	20240530	201700	334252690	15940	15940	15940	15940	0
45	20240530	201600	334252690	15940	15940	15940	15940	0
46	20240530	201500	334252690	15940	15940	15940	15940	0
47	20240530	201400	334252690	15940	15940	15940	15940	0
48	20240530	201300	334252690	15940	15940	15940	15940	0
49	20240530	201200	334252690	15940	15940	15940	15940	0
50	20240530	201100	334252690	15940	15940	15940	15940	0
51	20240530	201000	334252690	15940	15940	15940	15940	0
52	20240530	200900	334252690	15940	15940	15940	15940	0
53	20240530	200800	334252690	15940	15940	15940	15940	0
54	20240530	200700	334252690	15940	15940	15940	15940	0
55	20240530	200600	334252690	15940	15940	15940	15940	0
56	20240530	200500	334252690	15940	15940	15940	15940	0
57	20240530	200400	334252690	15940	15940	15940	15940	0
58	20240530	200300	334252690	15940	15940	15940	15940	0
59	20240530	200200	334252690	15940	15940	15940	15940	0
60	20240530	200100	334252690	15940	15940	15940	15940	0
61	20240530	200000	334252690	15940	15940	15940	15940	0
62	20240530	195900	334252690	15940	15940	15940	15940	187
63	20240530	195800	334252690	15940	15940	15940	15940	0
64	20240530	195700	334252690	15940	15940	15940	15940	0
65	20240530	195600	334252690	15940	15940	15940	15940	0
66	20240530	195500	334252690	15940	15940	15940	15940	0
67	20240530	195400	334252690	15940	15940	15940	15940	0
68	20240530	195300	334252690	15940	15940	15940	15940	0
69	20240530	195200	334252690	15940	15940	15940	15940	0
70	20240530	195100	334252690	15940	15940	15940	15940	0
71	20240530	195000	334252690	15940	15940	15940	15940	0
72	20240530	194900	334252690	15940	15940	15940	15940	0
73	20240530	194800	334252690	15940	15940	15940	15940	0
74	20240530	194700	334252690	15940	15940	15940	15940	0
75	20240530	194600	334252690	15940	15940	15940	15940	0
76	20240530	194500	334252690	15940	15940	15940	15940	0
77	20240530	194400	334252690	15940	15940	15940	15940	0
78	20240530	194300	334252690	15940	15940	15940	15940	0
79	20240530	194200	334252690	15940	15940	15940	15940	0
80	20240530	194100	334252690	15940	15940	15940	15940	0
81	20240530	194000	334252690	15940	15940	15940	15940	0
82	20240530	193900	334252690	15940	15940	15940	15940	0
83	20240530	193800	334252690	15940	15940	15940	15940	0
84	20240530	193700	334252690	15940	15940	15940	15940	0
85	20240530	193600	334252690	15940	15940	15940	15940	0
86	20240530	193500	334252690	15940	15940	15940	15940	0
87	20240530	193400	334252690	15940	15940	15940	15940	0
88	20240530	193300	334252690	15940	15940	15940	15940	0
89	20240530	193200	334252690	15940	15940	15940	15940	0
90	20240530	193100	334252690	15940	15940	15940	15940	0
91	20240530	193000	334252690	15940	15940	15940	15940	0
92	20240530	192900	334252690	15940	15940	15940	15940	187
93	20240530	192800	334252690	15940	15940	15940	15940	0
94	20240530	192700	334252690	15940	15940	15940	15940	0
95	20240530	192600	334252690	15940	15940	15940	15940	0
96	20240530	192500	334252690	15940	15940	15940	15940	0
97	20240530	192400	334252690	15940	15940	15940	15940	0
98	20240530	192300	334252690	15940	15940	15940	15940	0
99	20240530	192200	334252690	15940	15940	15940	15940	0
100	20240530	192100	334252690	15940	15940	15940	15940	0
101	20240530	192000	334252690	15940	15940	15940	15940	0
102	20240530	191900	334252690	15940	15940	15940	15940	0
103	20240530	191800	334252690	15940	15940	15940	15940	0
104	20240530	191700	334252690	15940	15940	15940	15940	0
105	20240530	191600	334252690	15940	15940	15940	15940	0
106	20240530	191500	334252690	15940	15940	15940	15940	0
107	20240530	191400	334252690	15940	15940	15940	15940	0
108	20240530	191300	334252690	15940	15940	15940	15940	0
109	20240530	191200	334252690	15940	15940	15940	15940	0
110	20240530	191100	334252690	15940	15940	15940	15940	0
111	20240530	191000	334252690	15940	15940	15940	15940	0
112	20240530	190900	334252690	15940	15940	15940	15940	0
113	20240530	190800	334252690	15940	15940	15940	15940	0
114	20240530	190700	334252690	15940	15940	15940	15940	0
115	20240530	190600	334252690	15940	15940	15940	15940	0
116	20240530	190500	334252690	15940	15940	15940	15940	0
117	20240530	190400	334252690	15940	15940	15940	15940	0
118	20240530	190300	334252690	15940	15940	15940	15940	0
119	20240530	190200	334252690	15940	15940	15940	15940	0
120	20240530	190100	334252690	15940	15940	15940	15940	0
121	20240530	190000	334252690	15940	15940	15940	15940	0
122	20240530	185900	334252690	15940	15940	15940	15940	187
123	20240530	185800	334252690	15940	15940	15940	15940	0
124	20240530	185700	334252690	15940	15940	15940	15940	0
125	20240530	185600	334252690	15940	15940	15940	15940	0
126	20240530	185500	334252690	15940	15940	15940	15940	0
127	20240530	185400	334252690	15940	15940	15940	15940	0
128	20240530	185300	334252690	15940	15940	15940	15940	0
129	20240530	185200	334252690	15940	15940	15940	15940	0
130	20240530	185100	334252690	15940	15940	15940	15940	0
131	20240530	185000	334252690	15940	15940	15940	15940	0
132	20240530	184900	334252690	15940	15940	15940	15940	0
133	20240530	184800	334252690	15940	15940	15940	15940	0
134	20240530	184700	334252690	15940	15940	15940	15940	0
135	20240530	184600	334252690	15940	15940	15940	15940	0
136	20240530	184500	334252690	15940	15940	15940	15940	0
137	20240530	184400	334252690	15940	15940	15940	15940	0
138	20240530	184300	334252690	15940	15940	15940	15940	0
139	20240530	184200	334252690	15940	15940	15940	15940	0
140	20240530	184100	334252690	15940	15940	15940	15940	0
141	20240530	184000	334252690	15940	15940	15940	15940	0
142	20240530	183900	334252690	15940	15940	15940	15940	0
143	20240530	183800	334252690	15940	15940	15940	15940	0
144	20240530	183700	334252690	15940	15940	15940	15940	0
145	20240530	183600	334252690	15940	15940	15940	15940	0
146	20240530	183500	334252690	15940	15940	15940	15940	0
147	20240530	183400	334252690	15940	15940	15940	15940	0
148	20240530	183300	334252690	15940	15940	15940	15940	0
149	20240530	183200	334252690	15940	15940	15940	15940	0
150	20240530	183100	334252690	15940	15940	15940	15940	0
151	20240530	183000	334252690	15940	15940	15940	15940	0
152	20240530	182900	334252690	15940	15940	15940	15940	187
153	20240530	182800	334252690	15940	15940	15940	15940	0
154	20240530	182700	334252690	15940	15940	15940	15940	0
155	20240530	182600	334252690	15940	15940	15940	15940	0
156	20240530	182500	334252690	15940	15940	15940	15940	0
157	20240530	182400	334252690	15940	15940	15940	15940	0
158	20240530	182300	334252690	15940	15940	15940	15940	0
159	20240530	182200	334252690	15940	15940	15940	15940	0
160	20240530	182100	334252690	15940	15940	15940	15940	0
161	20240530	182000	334252690	15940	15940	15940	15940	0
162	20240530	181900	334252690	15940	15940	15940	15940	0
163	20240530	181800	334252690	15940	15940	15940	15940	0
164	20240530	181700	334252690	15940	15940	15940	15940	0
165	20240530	181600	334252690	15940	15940	15940	15940	0
166	20240530	181500	334252690	15940	15940	15940	15940	0
167	20240530	181400	334252690	15940	15940	15940	15940	0
168	20240530	181300	334252690	15940	15940	15940	15940	0
169	20240530	181200	334252690	15940	15940	15940	15940	0
170	20240530	181100	334252690	15940	15940	15940	15940	0
171	20240530	181000	334252690	15940	15940	15940	15940	0
172	20240530	180900	334252690	15940	15940	15940	15940	0
173	20240530	180800	334252690	15940	15940	15940	15940	0
174	20240530	180700	334252690	15940	15940	15940	15940	0
175	20240530	180600	334252690	15940	15940	15940	15940	0
176	20240530	180500	334252690	15940	15940	15940	15940	0
177	20240530	180400	334252690	15940	15940	15940	15940	0
178	20240530	180300	334252690	15940	15940	15940	15940	0
179	20240530	180200	334252690	15940	15940	15940	15940	0
180	20240530	180100	334252690	15940	15940	15940	15940	0
181	20240530	180000	334252690	15940	15940	15940	15940	0
182	20240530	175900	334252690	15940	15940	15940	15940	187
183	20240530	175800	334252690	15940	15940	15940	15940	0
184	20240530	175700	334252690	15940	15940	15940	15940	0
185	20240530	175600	334252690	15940	15940	15940	15940	0
186	20240530	175500	334252690	15940	15940	15940	15940	0
187	20240530	175400	334252690	15940	15940	15940	15940	0
188	20240530	175300	334252690	15940	15940	15940	15940	0
189	20240530	175200	334252690	15940	15940	15940	15940	0
190	20240530	175100	334252690	15940	15940	15940	15940	0
191	20240530	175000	334252690	15940	15940	15940	15940	0
192	20240530	174900	334252690	15940	15940	15940	15940	0
193	20240530	174800	334252690	15940	15940	15940	15940	0
194	20240530	174700	334252690	15940	15940	15940	15940	0
195	20240530	174600	334252690	15940	15940	15940	15940	0
196	20240530	174500	334252690	15940	15940	15940	15940	0
197	20240530	174400	334252690	15940	15940	15940	15940	0
198	20240530	174300	334252690	15940	15940	15940	15940	0
199	20240530	174200	334252690	15940	15940	15940	15940	0
200	20240530	174100	334252690	15940	15940	15940	15940	0
201	20240530	174000	334252690	15940	15940	15940	15940	0
202	20240530	173900	334252690	15940	15940	15940	15940	0
203	20240530	173800	334252690	15940	15940	15940	15940	0
204	20240530	173700	334252690	15940	15940	15940	15940	0
205	20240530	173600	334252690	15940	15940	15940	15940	0
206	20240530	173500	334252690	15940	15940	15940	15940	0
207	20240530	173400	334252690	15940	15940	15940	15940	0
208	20240530	173300	334252690	15940	15940	15940	15940	0
209	20240530	173200	334252690	15940	15940	15940	15940	0
210	20240530	173100	334252690	15940	15940	15940	15940	0
211	20240530	173000	334252690	15940	15940	15940	15940	0
212	20240530	172900	334252690	15940	15940	15940	15940	187
213	20240530	172800	334252690	15940	15940	15940	15940	0
214	20240530	172700	334252690	15940	15940	15940	15940	0
215	20240530	172600	334252690	15940	15940	15940	15940	0
216	20240530	172500	334252690	15940	15940	15940	15940	0
217	20240530	172400	334252690	15940	15940	15940	15940	0
218	20240530	172300	334252690	15940	15940	15940	15940	0
219	20240530	172200	334252690	15940	15940	15940	15940	0
220	20240530	172100	334252690	15940	15940	15940	15940	0
221	20240530	172000	334252690	15940	15940	15940	15940	0
222	20240530	171900	334252690	15940	15940	15940	15940	0
223	20240530	171800	334252690	15940	15940	15940	15940	0
224	20240530	171700	334252690	15940	15940	15940	15940	0
225	20240530	171600	334252690	15940	15940	15940	15940	0
226	20240530	171500	334252690	15940	15940	15940	15940	0
227	20240530	171400	334252690	15940	15940	15940	15940	0
228	20240530	171300	334252690	15940	15940	15940	15940	0
229	20240530	171200	334252690	15940	15940	15940	15940	0
230	20240530	171100	334252690	15940	15940	15940	15940	0
231	20240530	171000	334252690	15940	15940	15940	15940	0
232	20240530	170900	334252690	15940	15940	15940	15940	0
233	20240530	170800	334252690	15940	15940	15940	15940	0
234	20240530	170700	334252690	15940	15940	15940	15940	0
235	20240530	170600	334252690	15940	15940	15940	15940	0
236	20240530	170500	334252690	15940	15940	15940	15940	0
237	20240530	170400	334252690	15940	15940	15940	15940	0
238	20240530	170300	334252690	15940	15940	15940	15940	0
239	20240530	170200	334252690	15940	15940	15940	15940	0
240	20240530	170100	334252690	15940	15940	15940	15940	0
241	20240530	170000	334252690	15940	15940	15940	15940	0
242	20240530	165900	334252690	15940	15940	15940	15940	187
243	20240530	165800	334252690	15940	15940	15940	15940	0
244	20240530	165700	334252690	15940	15940	15940	15940	0
245	20240530	165600	334252690	15940	15940	15940	15940	0
246	20240530	165500	334252690	15940	15940	15940	15940	0
247	20240530	165400	334252690	15940	15940	15940	15940	0
248	20240530	165300	334252690	15940	15940	15940	15940	0
249	20240530	165200	334252690	15940	15940	15940	15940	0
250	20240530	165100	334252690	15940	15940	15940	15940	0
251	20240530	165000	334252690	15940	15940	15940	15940	0
252	20240530	164900	334252690	15940	15940	15940	15940	0
253	20240530	164800	334252690	15940	15940	15940	15940	0
254	20240530	164700	334252690	15940	15940	15940	15940	0
255	20240530	164600	334252690	15940	15940	15940	15940	0
256	20240530	164500	334252690	15940	15940	15940	15940	0
257	20240530	164400	334252690	15940	15940	15940	15940	0
258	20240530	164300	334252690	15940	15940	15940	15940	0
259	20240530	164200	334252690	15940	15940	15940	15940	0
260	20240530	164100	334252690	15940	15940	15940	15940	0
261	20240530	164000	334252690	15940	15940	15940	15940	0
262	20240530	163900	334252690	15940	15940	15940	15940	0
263	20240530	163800	334252690	15940	15940	15940	15940	0
264	20240530	163700	334252690	15940	15940	15940	15940	0
265	20240530	163600	334252690	15940	15940	15940	15940	0
266	20240530	163500	334252690	15940	15940	15940	15940	0
267	20240530	163400	334252690	15940	15940	15940	15940	0
268	20240530	163300	334252690	15940	15940	15940	15940	0
269	20240530	163200	334252690	15940	15940	15940	15940	0
270	20240530	163100	334252690	15940	15940	15940	15940	0
271	20240530	163000	334252690	15940	15940	15940	15940	0
272	20240530	162900	334252690	15940	15940	15940	15940	187
273	20240530	162800	334252690	15940	15940	15940	15940	0
274	20240530	162700	334252690	15940	15940	15940	15940	0
275	20240530	162600	334252690	15940	15940	15940	15940	0
276	20240530	162500	334252690	15940	15940	15940	15940	0
277	20240530	162400	334252690	15940	15940	15940	15940	0
278	20240530	162300	334252690	15940	15940	15940	15940	0
279	20240530	162200	334252690	15940	15940	15940	15940	0
280	20240530	162100	334252690	15940	15940	15940	15940	0
281	20240530	162000	334252690	15940	15940	15940	15940	0
282	20240530	161900	334252690	15940	15940	15940	15940	0
283	20240530	161800	334252690	15940	15940	15940	15940	0
284	20240530	161700	334252690	15940	15940	15940	15940	0
285	20240530	161600	334252690	15940	15940	15940	15940	0
286	20240530	161500	334252690	15940	15940	15940	15940	0
287	20240530	161400	334252690	15940	15940	15940	15940	0
288	20240530	161300	334252690	15940	15940	15940	15940	0
289	20240530	161200	334252690	15940	15940	15940	15940	0
290	20240530	161100	334252690	15940	15940	15940	15940	0
291	20240530	161000	334252690	15940	15940	15940	15940	0
292	20240530	160900	334252690	15940	15940	15940	15940	0
293	20240530	160800	334252690	15940	15940	15940	15940	0
294	20240530	160700	334252690	15940	15940	15940	15940	0
295	20240530	160600	334252690	15940	15940	15940	15940	0
296	20240530	160500	334252690	15940	15940	15940	15940	0
297	20240530	160400	334252690	15940	15940	15940	15940	0
298	20240530	160300	334252690	15940	15940	15940	15940	0
299	20240530	160200	334252690	15940	15940	15940	15940	0
300	20240530	160100	334252690	15940	15940	15940	15940	0
301	20240530	160000	334252690	15940	15940	15940	15940	0
302	20240530	155900	334252690	15940	15940	15940	15940	187
303	20240530	155800	334252690	15940	15940	15940	15940	0
304	20240530	155700	334252690	15940	15940	15940	15940	0
305	20240530	155600	334252690	15940	15940	15940	15940	0
306	20240530	155500	334252690	15940	15940	15940	15940	0
307	20240530	155400	334252690	15940	15940	15940	15940	0
308	20240530	155300	334252690	15940	15940	15940	15940	0
309	20240530	155200	334252690	15940	15940	15940	15940	0
310	20240530	155100	334252690	15940	15940	15940	15940	0
311	20240530	155000	334252690	15940	15940	15940	15940	0
312	20240530	154900	334252690	15940	15940	15940	15940	0
313	20240530	154800	334252690	15940	15940	15940	15940	0
314	20240530	154700	334252690	15940	15940	15940	15940	0
315	20240530	154600	334252690	15940	15940	15940	15940	0
316	20240530	154500	334252690	15940	15940	15940	15940	0
317	20240530	154400	334252690	15940	15940	15940	15940	0
318	20240530	154300	334252690	15940	15940	15940	15940	0
319	20240530	154200	334252690	15940	15940	15940	15940	0
320	20240530	154100	334252690	15940	15940	15940	15940	0
321	20240530	154000	334252690	15940	15940	15940	15940	0
322	20240530	153900	334252690	15940	15940	15940	15940	0
323	20240530	153800	334252690	15940	15940	15940	15940	0
324	20240530	153700	334252690	15940	15940	15940	15940	0
325	20240530	153600	334252690	15940	15940	15940	15940	0
326	20240530	153500	334252690	15940	15940	15940	15940	0
327	20240530	153400	334252690	15940	15940	15940	15940	0
328	20240530	153300	334252690	15940	15940	15940	15940	0
329	20240530	153200	334252690	15940	15940	15940	15940	0
330	20240530	153100	334252690	15940	15940	15940	15940	0
331	20240530	153000	334252690	15940	15940	15940	15940	187
332	20240530	152900	331271910	15950	15950	15950	15950	0
333	20240530	152800	331271910	15950	15950	15950	15950	0
334	20240530	152700	331271910	15950	15950	15950	15950	0
335	20240530	152600	331271910	15950	15950	15950	15950	0
336	20240530	152500	331271910	15950	15950	15950	15950	0
337	20240530	152400	331271910	15950	15950	15950	15950	0
338	20240530	152300	331271910	15950	15950	15950	15950	0
339	20240530	152200	331271910	15950	15950	15950	15950	0
340	20240530	152100	331271910	15950	15950	15950	15950	0
341	20240530	152000	331271910	15950	15950	15950	15950	0
342	20240530	151900	331271910	15950	15770	15950	15750	106
343	20240530	151800	329587340	15900	15910	15910	15820	10
344	20240530	151700	329428810	15910	15910	15910	15910	3
345	20240530	151600	329381080	15910	15910	15910	15910	0
346	20240530	151500	329381080	15910	15840	15910	15840	35
347	20240530	151400	328826470	15840	15770	15840	15770	218
348	20240530	151300	325388540	15810	15830	15830	15810	171
349	20240530	151200	322682610	15840	15840	15840	15840	83
350	20240530	151100	321367890	15960	15960	15960	15960	0
351	20240530	151000	321367890	15960	15960	15960	15960	0
352	20240530	150900	321367890	15960	15960	15960	15960	0
353	20240530	150800	321367890	15960	15960	15960	15960	0
354	20240530	150700	321367890	15960	15960	15960	15960	0
355	20240530	150600	321367890	15960	15960	15960	15960	0
356	20240530	150500	321367890	15960	15960	15960	15960	0
357	20240530	150400	321367890	15960	15960	15960	15960	0
358	20240530	150300	321367890	15960	15960	15960	15960	0
359	20240530	150200	321367890	15960	15960	15960	15960	0
360	20240530	150100	321367890	15960	15960	15960	15960	0
361	20240530	150000	321367890	15960	15960	15960	15960	0
362	20240530	145900	321367890	15960	15960	15960	15960	0
363	20240530	145800	321367890	15960	15960	15960	15960	0
364	20240530	145700	321367890	15960	15960	15960	15960	10
365	20240530	145600	321208290	15960	15960	15960	15960	0
366	20240530	145500	321208290	15960	15960	15960	15960	65
367	20240530	145400	320170890	15960	15950	15960	15950	78
368	20240530	145300	318926680	15950	15940	15950	15940	95
369	20240530	145200	317411560	15950	15940	15950	15940	109
370	20240530	145100	315673340	15940	15940	15940	15940	63
371	20240530	145000	314669120	15760	15950	15950	15760	166
372	20240530	144900	312039320	15950	15910	15950	15910	104
373	20240530	144800	310381840	15860	15940	15950	15860	140
374	20240530	144700	308153140	15950	15950	15950	15940	121
375	20240530	144600	306223390	15950	15970	15970	15950	70
376	20240530	144500	305106610	15970	15960	15970	15960	398
377	20240530	144400	298753910	15960	15960	15960	15960	67
378	20240530	144300	297684590	15960	15960	15960	15960	79
379	20240530	144200	296423750	15960	15960	15960	15960	55
380	20240530	144100	295545950	15960	15960	15960	15960	140
381	20240530	144000	293311550	15960	15960	15960	15960	111
382	20240530	143900	291539990	15960	15960	15960	15960	107
383	20240530	143800	289832270	15960	15920	15960	15920	109
384	20240530	143700	288093470	15870	15960	15960	15870	208
385	20240530	143600	284783150	15960	15960	15960	15960	110
386	20240530	143500	283027550	15960	15960	15960	15960	89
387	20240530	143400	281607110	15960	15960	15960	15960	83
388	20240530	143300	280282430	15960	15960	15960	15960	85
389	20240530	143200	278925830	15960	15960	15960	15960	123
390	20240530	143100	276962750	15960	15960	15960	15960	78
391	20240530	143000	275717870	15960	15960	15960	15960	108
392	20240530	142900	273994190	15960	15960	15960	15960	100
393	20240530	142800	272398190	15960	15960	15960	15950	114
394	20240530	142700	270579350	15960	15960	15960	15960	84
395	20240530	142600	269238710	15960	15960	15960	15960	98
396	20240530	142500	267674630	15960	15960	15960	15960	90
397	20240530	142400	266238230	15960	15960	15960	15960	102
398	20240530	142300	264610310	15960	15960	15960	15950	83
399	20240530	142200	263285640	15960	15960	15960	15960	107
400	20240530	142100	261577920	15960	15960	15960	15960	123
401	20240530	142000	259614840	15960	15960	15960	15960	52
402	20240530	141900	258784920	15960	15960	15960	15960	75
403	20240530	141800	257587920	15960	15960	15960	15960	85
404	20240530	141700	256231320	15960	15960	15960	15960	97
405	20240530	141600	254683200	15960	15960	15960	15960	84
406	20240530	141500	253342560	15960	15960	15960	15960	96
407	20240530	141400	251810400	15960	15960	15960	15960	81
408	20240530	141300	250517640	15960	15950	15960	15950	124
409	20240530	141200	248539600	15960	15960	15960	15950	114
410	20240530	141100	246720460	15960	15960	15960	15940	143
411	20240530	141000	244438230	15960	15950	15960	15950	92
412	20240530	140900	242970650	15950	15950	15950	15950	140
413	20240530	140800	240737650	15950	15950	15950	15940	118
414	20240530	140700	238856010	15950	15940	15950	15940	70
415	20240530	140600	237739770	15950	15930	15950	15930	84
416	20240530	140500	236401200	15940	15930	15940	15930	77
417	20240530	140400	235174430	15940	15930	15940	15920	81
418	20240530	140300	233884020	15940	15890	15940	15890	109
419	20240530	140200	232151140	15890	15890	15890	15890	60
420	20240530	140100	231197740	15890	15890	15890	15890	109
421	20240530	140000	229465730	15890	15890	15890	15890	121
422	20240530	135900	227543040	15900	15870	15900	15870	355
423	20240530	135800	221904020	15880	15860	15890	15860	174
424	20240530	135700	219141340	15870	15720	15870	15720	708
425	20240530	135600	207960310	15700	15700	15700	15700	0
426	20240530	135500	207960310	15700	15700	15700	15700	92
427	20240530	135400	206515910	15720	15700	15720	15700	6
428	20240530	135300	206421610	15710	15710	15710	15710	0
429	20240530	135200	206421610	15710	15710	15710	15710	0
430	20240530	135100	206421610	15710	15710	15710	15710	0
431	20240530	135000	206421610	15710	15710	15710	15710	0
432	20240530	134900	206421610	15710	15710	15710	15710	0
433	20240530	134800	206421610	15710	15710	15710	15710	337
434	20240530	134700	201127340	15710	15710	15710	15710	0
435	20240530	134600	201127340	15710	15710	15710	15710	0
436	20240530	134500	201127340	15710	15710	15710	15710	0
437	20240530	134400	201127340	15710	15710	15710	15710	4
438	20240530	134300	201064500	15710	15710	15710	15710	82
439	20240530	134200	199776280	15720	15720	15720	15720	0
440	20240530	134100	199776280	15720	15720	15720	15720	0
441	20240530	134000	199776280	15720	15720	15720	15720	0
442	20240530	133900	199776280	15720	15720	15720	15720	0
443	20240530	133800	199776280	15720	15720	15720	15720	30
444	20240530	133700	199304680	15720	15720	15720	15720	0
445	20240530	133600	199304680	15720	15720	15720	15720	0
446	20240530	133500	199304680	15720	15720	15720	15720	0
447	20240530	133400	199304680	15720	15720	15720	15720	0
448	20240530	133300	199304680	15720	15720	15720	15720	0
449	20240530	133200	199304680	15720	15720	15720	15720	0
450	20240530	133100	199304680	15720	15720	15720	15720	0
451	20240530	133000	199304680	15720	15720	15720	15720	0
452	20240530	132900	199304680	15720	15720	15720	15720	1
453	20240530	132800	199288960	15720	15720	15720	15720	0
454	20240530	132700	199288960	15720	15720	15720	15720	62
455	20240530	132600	198314320	15720	15710	15720	15710	84
456	20240530	132500	196994650	15710	15710	15710	15710	100
457	20240530	132400	195423650	15720	15720	15720	15720	10
458	20240530	132300	195266450	15710	15710	15710	15710	0
459	20240530	132200	195266450	15710	15750	15750	15710	601
460	20240530	132100	185820400	15730	15730	15730	15730	100
461	20240530	132000	184247400	15730	15730	15730	15730	0
462	20240530	131900	184247400	15730	15730	15730	15730	226
463	20240530	131800	180692420	15730	15730	15730	15730	0
464	20240530	131700	180692420	15730	15730	15730	15730	142
465	20240530	131600	178458760	15740	15740	15740	15740	20
466	20240530	131500	178143960	15740	15740	15740	15740	86
467	20240530	131400	176790320	15740	15740	15740	15740	0
468	20240530	131300	176790320	15740	15750	15750	15740	113
469	20240530	131200	175010600	15760	15760	15760	15760	0
470	20240530	131100	175010600	15760	15760	15760	15760	0
471	20240530	131000	175010600	15760	15760	15760	15760	0
472	20240530	130900	175010600	15760	15760	15760	15760	1
473	20240530	130800	174994840	15760	15760	15760	15760	0
474	20240530	130700	174994840	15760	15760	15760	15760	10
475	20240530	130600	174837240	15760	15760	15760	15760	8
476	20240530	130500	174711160	15760	15760	15760	15760	0
477	20240530	130400	174711160	15760	15760	15760	15760	0
478	20240530	130300	174711160	15760	15760	15760	15760	0
479	20240530	130200	174711160	15760	15760	15760	15760	0
480	20240530	130100	174711160	15760	15760	15760	15760	0
481	20240530	130000	174711160	15760	15760	15760	15760	229
482	20240530	125900	171102120	15760	15760	15760	15760	19
483	20240530	125800	170802680	15760	15760	15760	15760	16
484	20240530	125700	170550520	15760	15770	15770	15760	18
485	20240530	125600	170266720	15770	15770	15770	15770	11
486	20240530	125500	170093250	15780	15780	15780	15730	427
487	20240530	125400	163368130	15780	15780	15780	15780	25
488	20240530	125300	162973630	15780	15780	15780	15780	13
489	20240530	125200	162768490	15780	15780	15780	15770	14
490	20240530	125100	162547590	15780	15780	15780	15780	12
491	20240530	125000	162358230	15780	15780	15780	15780	10
492	20240530	124900	162200430	15750	15780	15780	15750	37
493	20240530	124800	161617230	15780	15780	15780	15780	12
494	20240530	124700	161427870	15780	15780	15780	15780	16
495	20240530	124600	161175390	15780	15780	15780	15780	12
496	20240530	124500	160986030	15780	15730	15780	15730	58
497	20240530	124400	160072890	15780	15780	15780	15780	17
498	20240530	124300	159804630	15780	15780	15780	15780	17
499	20240530	124200	159536370	15780	15780	15780	15780	14
500	20240530	124100	159315450	15780	15780	15780	15780	17
501	20240530	124000	159047190	15780	15770	15780	15770	16
502	20240530	123900	158794720	15770	15780	15780	15770	26
503	20240530	123800	158384470	15780	15720	15780	15720	9
504	20240530	123700	158242510	15780	15780	15780	15730	17
505	20240530	123600	157974400	15760	15780	15780	15760	77
506	20240530	123500	156759880	15780	15780	15780	15780	15
507	20240530	123400	156523180	15780	15780	15780	15780	12
508	20240530	123300	156333820	15760	15780	15780	15760	14
509	20240530	123200	156112920	15780	15780	15780	15780	1
510	20240530	123100	156097140	15710	15780	15780	15710	425
511	20240530	123000	149415210	15780	15780	15780	15780	15
512	20240530	122900	149178510	15780	15780	15780	15780	12
513	20240530	122800	148989150	15780	15780	15780	15780	18
514	20240530	122700	148705110	15780	15780	15780	15780	17
515	20240530	122600	148436850	15780	15780	15780	15780	16
516	20240530	122500	148184370	15780	15750	15780	15750	143
517	20240530	122400	145931700	15780	15750	15780	15750	209
518	20240530	122300	142639770	15750	15750	15750	15750	18
519	20240530	122200	142356270	15750	15780	15780	15750	211
520	20240530	122100	139029900	15780	15780	15780	15780	18
521	20240530	122000	138745860	15780	15790	15790	15780	10
522	20240530	121900	138588000	15790	15790	15790	15790	14
523	20240530	121800	138366940	15800	15800	15800	15800	14
524	20240530	121700	138145740	15800	15800	15800	15800	18
525	20240530	121600	137861340	15800	15800	15800	15800	11
526	20240530	121500	137687540	15800	15820	15820	15800	17
527	20240530	121400	137418620	15820	15820	15820	15820	19
528	20240530	121300	137118040	15820	15820	15820	15820	20
529	20240530	121200	136801640	15820	15820	15820	15820	12
530	20240530	121100	136611800	15830	15840	15840	15830	16
531	20240530	121000	136358420	15840	15830	15840	15830	13
532	20240530	120900	136152580	15800	15840	15840	15710	578
533	20240530	120800	127057420	15840	15830	15840	15830	21
534	20240530	120700	126724820	15850	15860	15860	15850	15
535	20240530	120600	126487000	15830	15770	15830	15750	653
536	20240530	120500	116195600	15870	15870	15870	15870	17
537	20240530	120400	115925810	15870	15870	15870	15870	13
538	20240530	120300	115719500	15890	15890	15890	15890	15
539	20240530	120200	115481150	15890	15830	15900	15750	478
540	20240530	120100	107932100	15840	15890	15900	15840	41
541	20240530	120000	107281610	15840	15900	15900	15840	110
542	20240530	115900	105538200	15900	15900	15900	15900	17
543	20240530	115800	105267900	15900	15900	15900	15900	13
544	20240530	115700	105061200	15900	15900	15900	15900	15
545	20240530	115600	104822700	15900	15900	15900	15900	15
546	20240530	115500	104584200	15890	15900	15900	15890	32
547	20240530	115400	104075600	15900	15890	15900	15890	21
548	20240530	115300	103741750	15780	15780	15780	15780	0
549	20240530	115200	103741750	15780	15910	15910	15780	357
550	20240530	115100	98103470	15910	15910	15910	15780	420
551	20240530	115000	91462530	15820	15820	15820	15820	0
552	20240530	114900	91462530	15820	15930	15930	15820	504
553	20240530	114800	83477790	15930	15930	15930	15930	13
554	20240530	114700	83270700	15930	15930	15930	15930	15
555	20240530	114600	83031750	15930	15930	15930	15930	12
556	20240530	114500	82840590	15930	15930	15930	15930	17
557	20240530	114400	82569780	15930	15930	15930	15930	16
558	20240530	114300	82314900	15930	15930	15930	15930	10
559	20240530	114200	82155600	15930	15930	15930	15930	15
560	20240530	114100	81916650	15930	15940	15940	15930	13
561	20240530	114000	81709520	15940	15940	15940	15940	19
562	20240530	113900	81406660	15940	15940	15940	15940	18
563	20240530	113800	81119740	15940	15940	15940	15940	12
564	20240530	113700	80928460	15940	15940	15940	15940	14
565	20240530	113600	80705300	15940	15940	15940	15940	15
566	20240530	113500	80466200	15940	15940	15940	15940	16
567	20240530	113400	80211160	15940	15950	15950	15940	18
568	20240530	113300	79924140	15950	15950	15950	15950	17
569	20240530	113200	79652990	15950	15950	15950	15950	12
570	20240530	113100	79461590	15950	15930	15950	15930	138
571	20240530	113000	77262910	15950	15950	15950	15950	14
572	20240530	112900	77039610	15950	15950	15950	15950	13
573	20240530	112800	76832260	15950	15950	15950	15950	15
574	20240530	112700	76593010	15950	15950	15950	15940	15
575	20240530	112600	76353770	15950	15950	15950	15950	17
576	20240530	112500	76082620	15950	15950	15950	15950	12
577	20240530	112400	75891220	15950	15930	15950	15930	44
578	20240530	112300	75190020	15940	15950	15950	15940	16
579	20240530	112200	74934830	15950	15950	15950	15950	13
580	20240530	112100	74727480	15940	15940	15940	15940	52
581	20240530	112000	73898600	15940	15930	15940	15930	11
582	20240530	111900	73723270	15940	15940	15950	15940	14
583	20240530	111800	73500070	15950	15930	15950	15930	14
584	20240530	111700	73276850	15950	15950	15950	15940	14
585	20240530	111600	73053580	15950	15950	15950	15950	13
586	20240530	111500	72846230	15950	15950	15950	15950	15
587	20240530	111400	72606980	15950	15950	15950	15950	18
588	20240530	111300	72319880	15950	15950	15950	15950	13
589	20240530	111200	72112530	15950	15940	15950	15940	15
590	20240530	111100	71873320	15940	15940	15940	15940	8
591	20240530	111000	71745800	15940	15940	15940	15940	13
592	20240530	110900	71538580	15940	15950	15950	15940	15
593	20240530	110800	71299410	15950	15950	15950	15950	15
594	20240530	110700	71060160	15950	15950	15950	15950	12
595	20240530	110600	70868760	15950	15950	15950	15950	14
596	20240530	110500	70645460	15950	15950	15950	15950	15
597	20240530	110400	70406210	15950	15950	15950	15950	11
598	20240530	110300	70230760	15950	15950	15950	15950	18
599	20240530	110200	69943660	15950	15950	15950	15950	11
600	20240530	110100	69768210	15950	15930	15950	15930	15
601	20240530	110000	69529140	15880	15950	15950	15880	212
602	20240530	105900	66159620	15950	15950	15950	15950	15
603	20240530	105800	65920370	15950	15950	15950	15950	15
604	20240530	105700	65681120	15950	15950	15950	15950	23
605	20240530	105600	65314270	15950	15950	15950	15950	14
606	20240530	105500	65090970	15950	15950	15950	15950	15
607	20240530	105400	64851720	15950	15950	15950	15950	13
608	20240530	105300	64644370	15950	15940	15950	15940	20
609	20240530	105200	64325470	15940	15940	15940	15940	13
610	20240530	105100	64118250	15940	15940	15940	15940	18
611	20240530	105000	63831330	15940	15940	15940	15940	13
612	20240530	104900	63624110	15940	15940	15940	15890	121
613	20240530	104800	61697460	15940	15940	15940	15940	11
614	20240530	104700	61522120	15940	15940	15940	15940	12
615	20240530	104600	61330840	15940	15940	15940	15940	17
616	20240530	104500	61059860	15940	15950	15950	15940	14
617	20240530	104400	60836600	15950	15950	15950	15950	12
618	20240530	104300	60645200	15950	15950	15950	15950	14
619	20240530	104200	60421900	15950	15950	15950	15950	15
620	20240530	104100	60182650	15950	15950	15950	15950	16
621	20240530	104000	59927450	15950	15940	15950	15940	17
622	20240530	103900	59656430	15940	15930	15940	15930	18
623	20240530	103800	59369600	15930	15930	15930	15930	15
624	20240530	103700	59130650	15930	15930	15930	15930	17
625	20240530	103600	58859840	15930	15930	15930	15930	17
626	20240530	103500	58589030	15830	15830	15830	15830	0
627	20240530	103400	58589030	15830	15830	15830	15830	0
628	20240530	103300	58589030	15830	15830	15830	15830	0
629	20240530	103200	58589030	15830	15830	15830	15830	0
630	20240530	103100	58589030	15830	15830	15830	15830	0
631	20240530	103000	58589030	15830	15830	15830	15830	0
632	20240530	102900	58589030	15830	15830	15830	15830	0
633	20240530	102800	58589030	15830	15830	15830	15830	0
634	20240530	102700	58589030	15830	15830	15830	15830	0
635	20240530	102600	58589030	15830	15830	15830	15830	0
636	20240530	102500	58589030	15830	15900	15930	15830	407
637	20240530	102400	52137500	15850	15950	15950	15850	10
638	20240530	102300	51978200	15950	15940	15950	15940	14
639	20240530	102200	51754970	15940	15930	15940	15930	22
640	20240530	102100	51404470	15930	15900	15930	15900	34
641	20240530	102000	50863360	15850	15920	15920	15850	9
642	20240530	101900	50720220	15920	15920	15920	15920	13
643	20240530	101800	50513260	15930	15930	15930	15920	12
644	20240530	101700	50322120	15900	15900	15900	15900	11
645	20240530	101600	50147220	15850	15870	15930	15850	276
646	20240530	101500	45768440	15930	15880	15930	15880	144
647	20240530	101400	43480970	15890	15940	15940	15890	211
648	20240530	101300	40127380	15940	15940	15940	15940	14
649	20240530	101200	39904220	15940	15940	15940	15940	20
650	20240530	101100	39585420	15940	15940	15940	15940	39
651	20240530	101000	38963760	15940	15900	15940	15900	16
652	20240530	100900	38708760	15940	15940	15940	15940	16
653	20240530	100800	38453720	15940	15940	15940	15940	13
654	20240530	100700	38246500	15940	15940	15940	15940	18
655	20240530	100600	37959580	15940	15940	15940	15940	15
656	20240530	100500	37720480	15940	15930	15940	15930	28
657	20240530	100400	37274270	15940	15890	15940	15890	21
658	20240530	100300	36939710	15940	15890	15940	15890	14
659	20240530	100200	36716610	15940	15940	15940	15940	18
660	20240530	100100	36429690	15940	15930	15940	15930	20
661	20240530	100000	36110960	15930	15930	15930	15910	234
662	20240530	095900	32385530	15940	15900	15940	15900	556
663	20240530	095800	23544910	15950	15940	15950	15940	30
664	20240530	095700	23066430	15950	15940	15950	15940	17
665	20240530	095600	22795310	15940	15940	15940	15940	14
666	20240530	095500	22572150	15940	15940	15940	15940	10
667	20240530	095400	22412750	15940	15950	15950	15940	14
668	20240530	095300	22189470	15950	15940	15950	15940	17
669	20240530	095200	21918390	15940	15940	15940	15940	17
670	20240530	095100	21647410	15940	15930	15940	15930	14
671	20240530	095000	21424310	15940	15940	15940	15910	90
672	20240530	094900	19991980	15950	15950	15950	15950	10
673	20240530	094800	19832480	15860	15860	15860	15860	10
674	20240530	094700	19673880	15970	15970	15970	15970	12
675	20240530	094600	19482240	15950	15970	15970	15900	129
676	20240530	094500	17429510	15970	15980	15980	15970	10
677	20240530	094400	17269750	15980	15980	15980	15980	13
678	20240530	094300	17062010	15980	15980	15980	15980	15
679	20240530	094200	16822310	15990	15990	15990	15990	16
680	20240530	094100	16566470	15990	15990	15990	15990	15
681	20240530	094000	16326620	15990	15990	15990	15990	16
682	20240530	093900	16070780	15950	15950	15950	15950	11
683	20240530	093800	15895330	15900	15990	15990	15900	51
684	20240530	093700	15083350	15990	16000	16000	15990	15
685	20240530	093600	14843430	16000	16000	16000	16000	13
686	20240530	093500	14635430	16000	16000	16000	16000	15
687	20240530	093400	14395430	16000	15990	16000	15990	16
688	20240530	093300	14139540	16000	16000	16000	16000	17
689	20240530	093200	13867540	15970	15990	16000	15920	197
690	20240530	093100	10730220	15990	15990	15990	15990	15
691	20240530	093000	10490370	15990	15990	15990	15990	10
692	20240530	092900	10330470	15990	15990	15990	15990	13
693	20240530	092800	10122600	15990	15990	15990	15990	14
694	20240530	092700	9898740	15990	15990	15990	15990	16
695	20240530	092600	9642900	15990	15990	15990	15990	17
696	20240530	092500	9371070	15990	15990	15990	15990	12
697	20240530	092400	9179190	15990	15990	15990	15990	12
698	20240530	092300	8987310	15970	15920	15970	15920	54
699	20240530	092200	8126980	15920	16000	16000	15920	76
700	20240530	092100	6915700	16000	15990	16000	15990	15
701	20240530	092000	6675730	15990	16000	16000	15990	18
702	20240530	091900	6387810	16000	16000	16000	16000	22
703	20240530	091800	6035810	16000	16000	16000	16000	13
704	20240530	091700	5827810	16000	16000	16000	16000	11
705	20240530	091600	5651810	16000	16000	16000	16000	14
706	20240530	091500	5427810	16000	16000	16000	16000	17
707	20240530	091400	5155810	16000	16000	16000	16000	19
708	20240530	091300	4851810	16000	16000	16000	16000	18
709	20240530	091200	4563810	16000	16000	16000	16000	16
710	20240530	091100	4307810	16000	16000	16000	16000	17
711	20240530	091000	4035810	16000	16000	16000	16000	18
712	20240530	090900	3747810	16000	16000	16000	16000	15
713	20240530	090800	3507810	16000	15960	16000	15960	18
714	20240530	090700	3220490	15960	15950	15960	15950	15
715	20240530	090600	2981150	15950	15950	15950	15950	9
716	20240530	090500	2837600	15960	15960	15960	15960	16
717	20240530	090400	2582240	15960	15950	15960	15950	15
718	20240530	090300	2342910	15900	15910	15960	15900	93
719	20240530	090200	862650	16000	16000	16000	16000	18
720	20240530	090100	574650	16000	16000	16000	16000	11
721	20240530	090000	398650	16000	15910	16000	15910	25