KissMeData/271980/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210200	222289420	15930	15930	15930	15930	110
3	20240531	210100	222289420	15930	15930	15930	15930	0
4	20240531	210000	222289420	15930	15930	15930	15930	0
5	20240531	205900	222289420	15930	15930	15930	15930	0
6	20240531	205800	222289420	15930	15930	15930	15930	0
7	20240531	205700	222289420	15930	15930	15930	15930	0
8	20240531	205600	222289420	15930	15930	15930	15930	0
9	20240531	205500	222289420	15930	15930	15930	15930	0
10	20240531	205400	222289420	15930	15930	15930	15930	0
11	20240531	205300	222289420	15930	15930	15930	15930	0
12	20240531	205200	222289420	15930	15930	15930	15930	0
13	20240531	205100	222289420	15930	15930	15930	15930	0
14	20240531	205000	222289420	15930	15930	15930	15930	0
15	20240531	204900	222289420	15930	15930	15930	15930	0
16	20240531	204800	222289420	15930	15930	15930	15930	0
17	20240531	204700	222289420	15930	15930	15930	15930	0
18	20240531	204600	222289420	15930	15930	15930	15930	0
19	20240531	204500	222289420	15930	15930	15930	15930	0
20	20240531	204400	222289420	15930	15930	15930	15930	0
21	20240531	204300	222289420	15930	15930	15930	15930	0
22	20240531	204200	222289420	15930	15930	15930	15930	0
23	20240531	204100	222289420	15930	15930	15930	15930	0
24	20240531	204000	222289420	15930	15930	15930	15930	0
25	20240531	203900	222289420	15930	15930	15930	15930	0
26	20240531	203800	222289420	15930	15930	15930	15930	0
27	20240531	203700	222289420	15930	15930	15930	15930	0
28	20240531	203600	222289420	15930	15930	15930	15930	0
29	20240531	203500	222289420	15930	15930	15930	15930	0
30	20240531	203400	222289420	15930	15930	15930	15930	0
31	20240531	203300	222289420	15930	15930	15930	15930	0
32	20240531	203200	222289420	15930	15930	15930	15930	110
33	20240531	203100	222289420	15930	15930	15930	15930	0
34	20240531	203000	222289420	15930	15930	15930	15930	0
35	20240531	202900	222289420	15930	15930	15930	15930	0
36	20240531	202800	222289420	15930	15930	15930	15930	0
37	20240531	202700	222289420	15930	15930	15930	15930	0
38	20240531	202600	222289420	15930	15930	15930	15930	0
39	20240531	202500	222289420	15930	15930	15930	15930	0
40	20240531	202400	222289420	15930	15930	15930	15930	0
41	20240531	202300	222289420	15930	15930	15930	15930	0
42	20240531	202200	222289420	15930	15930	15930	15930	0
43	20240531	202100	222289420	15930	15930	15930	15930	0
44	20240531	202000	222289420	15930	15930	15930	15930	0
45	20240531	201900	222289420	15930	15930	15930	15930	0
46	20240531	201800	222289420	15930	15930	15930	15930	0
47	20240531	201700	222289420	15930	15930	15930	15930	0
48	20240531	201600	222289420	15930	15930	15930	15930	0
49	20240531	201500	222289420	15930	15930	15930	15930	0
50	20240531	201400	222289420	15930	15930	15930	15930	0
51	20240531	201300	222289420	15930	15930	15930	15930	0
52	20240531	201200	222289420	15930	15930	15930	15930	0
53	20240531	201100	222289420	15930	15930	15930	15930	0
54	20240531	201000	222289420	15930	15930	15930	15930	0
55	20240531	200900	222289420	15930	15930	15930	15930	0
56	20240531	200800	222289420	15930	15930	15930	15930	0
57	20240531	200700	222289420	15930	15930	15930	15930	0
58	20240531	200600	222289420	15930	15930	15930	15930	0
59	20240531	200500	222289420	15930	15930	15930	15930	0
60	20240531	200400	222289420	15930	15930	15930	15930	0
61	20240531	200300	222289420	15930	15930	15930	15930	0
62	20240531	200200	222289420	15930	15930	15930	15930	110
63	20240531	200100	222289420	15930	15930	15930	15930	0
64	20240531	200000	222289420	15930	15930	15930	15930	0
65	20240531	195900	222289420	15930	15930	15930	15930	0
66	20240531	195800	222289420	15930	15930	15930	15930	0
67	20240531	195700	222289420	15930	15930	15930	15930	0
68	20240531	195600	222289420	15930	15930	15930	15930	0
69	20240531	195500	222289420	15930	15930	15930	15930	0
70	20240531	195400	222289420	15930	15930	15930	15930	0
71	20240531	195300	222289420	15930	15930	15930	15930	0
72	20240531	195200	222289420	15930	15930	15930	15930	0
73	20240531	195100	222289420	15930	15930	15930	15930	0
74	20240531	195000	222289420	15930	15930	15930	15930	0
75	20240531	194900	222289420	15930	15930	15930	15930	0
76	20240531	194800	222289420	15930	15930	15930	15930	0
77	20240531	194700	222289420	15930	15930	15930	15930	0
78	20240531	194600	222289420	15930	15930	15930	15930	0
79	20240531	194500	222289420	15930	15930	15930	15930	0
80	20240531	194400	222289420	15930	15930	15930	15930	0
81	20240531	194300	222289420	15930	15930	15930	15930	0
82	20240531	194200	222289420	15930	15930	15930	15930	0
83	20240531	194100	222289420	15930	15930	15930	15930	0
84	20240531	194000	222289420	15930	15930	15930	15930	0
85	20240531	193900	222289420	15930	15930	15930	15930	0
86	20240531	193800	222289420	15930	15930	15930	15930	0
87	20240531	193700	222289420	15930	15930	15930	15930	0
88	20240531	193600	222289420	15930	15930	15930	15930	0
89	20240531	193500	222289420	15930	15930	15930	15930	0
90	20240531	193400	222289420	15930	15930	15930	15930	0
91	20240531	193300	222289420	15930	15930	15930	15930	0
92	20240531	193200	222289420	15930	15930	15930	15930	110
93	20240531	193100	222289420	15930	15930	15930	15930	0
94	20240531	193000	222289420	15930	15930	15930	15930	0
95	20240531	192900	222289420	15930	15930	15930	15930	0
96	20240531	192800	222289420	15930	15930	15930	15930	0
97	20240531	192700	222289420	15930	15930	15930	15930	0
98	20240531	192600	222289420	15930	15930	15930	15930	0
99	20240531	192500	222289420	15930	15930	15930	15930	0
100	20240531	192400	222289420	15930	15930	15930	15930	0
101	20240531	192300	222289420	15930	15930	15930	15930	0
102	20240531	192200	222289420	15930	15930	15930	15930	0
103	20240531	192100	222289420	15930	15930	15930	15930	0
104	20240531	192000	222289420	15930	15930	15930	15930	0
105	20240531	191900	222289420	15930	15930	15930	15930	0
106	20240531	191800	222289420	15930	15930	15930	15930	0
107	20240531	191700	222289420	15930	15930	15930	15930	0
108	20240531	191600	222289420	15930	15930	15930	15930	0
109	20240531	191500	222289420	15930	15930	15930	15930	0
110	20240531	191400	222289420	15930	15930	15930	15930	0
111	20240531	191300	222289420	15930	15930	15930	15930	0
112	20240531	191200	222289420	15930	15930	15930	15930	0
113	20240531	191100	222289420	15930	15930	15930	15930	0
114	20240531	191000	222289420	15930	15930	15930	15930	0
115	20240531	190900	222289420	15930	15930	15930	15930	0
116	20240531	190800	222289420	15930	15930	15930	15930	0
117	20240531	190700	222289420	15930	15930	15930	15930	0
118	20240531	190600	222289420	15930	15930	15930	15930	0
119	20240531	190500	222289420	15930	15930	15930	15930	0
120	20240531	190400	222289420	15930	15930	15930	15930	0
121	20240531	190300	222289420	15930	15930	15930	15930	0
122	20240531	190200	222289420	15930	15930	15930	15930	110
123	20240531	190100	222289420	15930	15930	15930	15930	0
124	20240531	190000	222289420	15930	15930	15930	15930	0
125	20240531	185900	222289420	15930	15930	15930	15930	0
126	20240531	185800	222289420	15930	15930	15930	15930	0
127	20240531	185700	222289420	15930	15930	15930	15930	0
128	20240531	185600	222289420	15930	15930	15930	15930	0
129	20240531	185500	222289420	15930	15930	15930	15930	0
130	20240531	185400	222289420	15930	15930	15930	15930	0
131	20240531	185300	222289420	15930	15930	15930	15930	0
132	20240531	185200	222289420	15930	15930	15930	15930	0
133	20240531	185100	222289420	15930	15930	15930	15930	0
134	20240531	185000	222289420	15930	15930	15930	15930	0
135	20240531	184900	222289420	15930	15930	15930	15930	0
136	20240531	184800	222289420	15930	15930	15930	15930	0
137	20240531	184700	222289420	15930	15930	15930	15930	0
138	20240531	184600	222289420	15930	15930	15930	15930	0
139	20240531	184500	222289420	15930	15930	15930	15930	0
140	20240531	184400	222289420	15930	15930	15930	15930	0
141	20240531	184300	222289420	15930	15930	15930	15930	0
142	20240531	184200	222289420	15930	15930	15930	15930	0
143	20240531	184100	222289420	15930	15930	15930	15930	0
144	20240531	184000	222289420	15930	15930	15930	15930	0
145	20240531	183900	222289420	15930	15930	15930	15930	0
146	20240531	183800	222289420	15930	15930	15930	15930	0
147	20240531	183700	222289420	15930	15930	15930	15930	0
148	20240531	183600	222289420	15930	15930	15930	15930	0
149	20240531	183500	222289420	15930	15930	15930	15930	0
150	20240531	183400	222289420	15930	15930	15930	15930	0
151	20240531	183300	222289420	15930	15930	15930	15930	0
152	20240531	183200	222289420	15930	15930	15930	15930	110
153	20240531	183100	222289420	15930	15930	15930	15930	0
154	20240531	183000	222289420	15930	15930	15930	15930	0
155	20240531	182900	222289420	15930	15930	15930	15930	0
156	20240531	182800	222289420	15930	15930	15930	15930	0
157	20240531	182700	222289420	15930	15930	15930	15930	0
158	20240531	182600	222289420	15930	15930	15930	15930	0
159	20240531	182500	222289420	15930	15930	15930	15930	0
160	20240531	182400	222289420	15930	15930	15930	15930	0
161	20240531	182300	222289420	15930	15930	15930	15930	0
162	20240531	182200	222289420	15930	15930	15930	15930	0
163	20240531	182100	222289420	15930	15930	15930	15930	0
164	20240531	182000	222289420	15930	15930	15930	15930	0
165	20240531	181900	222289420	15930	15930	15930	15930	0
166	20240531	181800	222289420	15930	15930	15930	15930	0
167	20240531	181700	222289420	15930	15930	15930	15930	0
168	20240531	181600	222289420	15930	15930	15930	15930	0
169	20240531	181500	222289420	15930	15930	15930	15930	0
170	20240531	181400	222289420	15930	15930	15930	15930	0
171	20240531	181300	222289420	15930	15930	15930	15930	0
172	20240531	181200	222289420	15930	15930	15930	15930	0
173	20240531	181100	222289420	15930	15930	15930	15930	0
174	20240531	181000	222289420	15930	15930	15930	15930	0
175	20240531	180900	222289420	15930	15930	15930	15930	0
176	20240531	180800	222289420	15930	15930	15930	15930	0
177	20240531	180700	222289420	15930	15930	15930	15930	0
178	20240531	180600	222289420	15930	15930	15930	15930	0
179	20240531	180500	222289420	15930	15930	15930	15930	0
180	20240531	180400	222289420	15930	15930	15930	15930	0
181	20240531	180300	222289420	15930	15930	15930	15930	0
182	20240531	180200	222289420	15930	15930	15930	15930	110
183	20240531	180100	222289420	15930	15930	15930	15930	0
184	20240531	180000	222289420	15930	15930	15930	15930	0
185	20240531	175900	222289420	15930	15930	15930	15930	0
186	20240531	175800	222289420	15930	15930	15930	15930	0
187	20240531	175700	222289420	15930	15930	15930	15930	0
188	20240531	175600	222289420	15930	15930	15930	15930	0
189	20240531	175500	222289420	15930	15930	15930	15930	0
190	20240531	175400	222289420	15930	15930	15930	15930	0
191	20240531	175300	222289420	15930	15930	15930	15930	0
192	20240531	175200	222289420	15930	15930	15930	15930	0
193	20240531	175100	222289420	15930	15930	15930	15930	0
194	20240531	175000	222289420	15930	15930	15930	15930	0
195	20240531	174900	222289420	15930	15930	15930	15930	0
196	20240531	174800	222289420	15930	15930	15930	15930	0
197	20240531	174700	222289420	15930	15930	15930	15930	0
198	20240531	174600	222289420	15930	15930	15930	15930	0
199	20240531	174500	222289420	15930	15930	15930	15930	0
200	20240531	174400	222289420	15930	15930	15930	15930	0
201	20240531	174300	222289420	15930	15930	15930	15930	0
202	20240531	174200	222289420	15930	15930	15930	15930	0
203	20240531	174100	222289420	15930	15930	15930	15930	0
204	20240531	174000	222289420	15930	15930	15930	15930	0
205	20240531	173900	222289420	15930	15930	15930	15930	0
206	20240531	173800	222289420	15930	15930	15930	15930	0
207	20240531	173700	222289420	15930	15930	15930	15930	0
208	20240531	173600	222289420	15930	15930	15930	15930	0
209	20240531	173500	222289420	15930	15930	15930	15930	0
210	20240531	173400	222289420	15930	15930	15930	15930	0
211	20240531	173300	222289420	15930	15930	15930	15930	0
212	20240531	173200	222289420	15930	15930	15930	15930	110
213	20240531	173100	222289420	15930	15930	15930	15930	0
214	20240531	173000	222289420	15930	15930	15930	15930	0
215	20240531	172900	222289420	15930	15930	15930	15930	0
216	20240531	172800	222289420	15930	15930	15930	15930	0
217	20240531	172700	222289420	15930	15930	15930	15930	0
218	20240531	172600	222289420	15930	15930	15930	15930	0
219	20240531	172500	222289420	15930	15930	15930	15930	0
220	20240531	172400	222289420	15930	15930	15930	15930	0
221	20240531	172300	222289420	15930	15930	15930	15930	0
222	20240531	172200	222289420	15930	15930	15930	15930	0
223	20240531	172100	222289420	15930	15930	15930	15930	0
224	20240531	172000	222289420	15930	15930	15930	15930	0
225	20240531	171900	222289420	15930	15930	15930	15930	0
226	20240531	171800	222289420	15930	15930	15930	15930	0
227	20240531	171700	222289420	15930	15930	15930	15930	0
228	20240531	171600	222289420	15930	15930	15930	15930	0
229	20240531	171500	222289420	15930	15930	15930	15930	0
230	20240531	171400	222289420	15930	15930	15930	15930	0
231	20240531	171300	222289420	15930	15930	15930	15930	0
232	20240531	171200	222289420	15930	15930	15930	15930	0
233	20240531	171100	222289420	15930	15930	15930	15930	0
234	20240531	171000	222289420	15930	15930	15930	15930	0
235	20240531	170900	222289420	15930	15930	15930	15930	0
236	20240531	170800	222289420	15930	15930	15930	15930	0
237	20240531	170700	222289420	15930	15930	15930	15930	0
238	20240531	170600	222289420	15930	15930	15930	15930	0
239	20240531	170500	222289420	15930	15930	15930	15930	0
240	20240531	170400	222289420	15930	15930	15930	15930	0
241	20240531	170300	222289420	15930	15930	15930	15930	0
242	20240531	170200	222289420	15930	15930	15930	15930	110
243	20240531	170100	222289420	15930	15930	15930	15930	0
244	20240531	170000	222289420	15930	15930	15930	15930	0
245	20240531	165900	222289420	15930	15930	15930	15930	0
246	20240531	165800	222289420	15930	15930	15930	15930	0
247	20240531	165700	222289420	15930	15930	15930	15930	0
248	20240531	165600	222289420	15930	15930	15930	15930	0
249	20240531	165500	222289420	15930	15930	15930	15930	0
250	20240531	165400	222289420	15930	15930	15930	15930	0
251	20240531	165300	222289420	15930	15930	15930	15930	0
252	20240531	165200	222289420	15930	15930	15930	15930	0
253	20240531	165100	222289420	15930	15930	15930	15930	0
254	20240531	165000	222289420	15930	15930	15930	15930	0
255	20240531	164900	222289420	15930	15930	15930	15930	0
256	20240531	164800	222289420	15930	15930	15930	15930	0
257	20240531	164700	222289420	15930	15930	15930	15930	0
258	20240531	164600	222289420	15930	15930	15930	15930	0
259	20240531	164500	222289420	15930	15930	15930	15930	0
260	20240531	164400	222289420	15930	15930	15930	15930	0
261	20240531	164300	222289420	15930	15930	15930	15930	0
262	20240531	164200	222289420	15930	15930	15930	15930	0
263	20240531	164100	222289420	15930	15930	15930	15930	0
264	20240531	164000	222289420	15930	15930	15930	15930	0
265	20240531	163900	222289420	15930	15930	15930	15930	0
266	20240531	163800	222289420	15930	15930	15930	15930	0
267	20240531	163700	222289420	15930	15930	15930	15930	0
268	20240531	163600	222289420	15930	15930	15930	15930	0
269	20240531	163500	222289420	15930	15930	15930	15930	0
270	20240531	163400	222289420	15930	15930	15930	15930	0
271	20240531	163300	222289420	15930	15930	15930	15930	0
272	20240531	163200	222289420	15930	15930	15930	15930	110
273	20240531	163100	222289420	15930	15930	15930	15930	0
274	20240531	163000	222289420	15930	15930	15930	15930	0
275	20240531	162900	222289420	15930	15930	15930	15930	0
276	20240531	162800	222289420	15930	15930	15930	15930	0
277	20240531	162700	222289420	15930	15930	15930	15930	0
278	20240531	162600	222289420	15930	15930	15930	15930	0
279	20240531	162500	222289420	15930	15930	15930	15930	0
280	20240531	162400	222289420	15930	15930	15930	15930	0
281	20240531	162300	222289420	15930	15930	15930	15930	0
282	20240531	162200	222289420	15930	15930	15930	15930	0
283	20240531	162100	222289420	15930	15930	15930	15930	0
284	20240531	162000	222289420	15930	15930	15930	15930	0
285	20240531	161900	222289420	15930	15930	15930	15930	0
286	20240531	161800	222289420	15930	15930	15930	15930	0
287	20240531	161700	222289420	15930	15930	15930	15930	0
288	20240531	161600	222289420	15930	15930	15930	15930	0
289	20240531	161500	222289420	15930	15930	15930	15930	0
290	20240531	161400	222289420	15930	15930	15930	15930	0
291	20240531	161300	222289420	15930	15930	15930	15930	0
292	20240531	161200	222289420	15930	15930	15930	15930	0
293	20240531	161100	222289420	15930	15930	15930	15930	0
294	20240531	161000	222289420	15930	15930	15930	15930	0
295	20240531	160900	222289420	15930	15930	15930	15930	0
296	20240531	160800	222289420	15930	15930	15930	15930	0
297	20240531	160700	222289420	15930	15930	15930	15930	0
298	20240531	160600	222289420	15930	15930	15930	15930	0
299	20240531	160500	222289420	15930	15930	15930	15930	0
300	20240531	160400	222289420	15930	15930	15930	15930	0
301	20240531	160300	222289420	15930	15930	15930	15930	0
302	20240531	160200	222289420	15930	15930	15930	15930	110
303	20240531	160100	222289420	15930	15930	15930	15930	0
304	20240531	160000	222289420	15930	15930	15930	15930	0
305	20240531	155900	222289420	15930	15930	15930	15930	0
306	20240531	155800	222289420	15930	15930	15930	15930	0
307	20240531	155700	222289420	15930	15930	15930	15930	0
308	20240531	155600	222289420	15930	15930	15930	15930	0
309	20240531	155500	222289420	15930	15930	15930	15930	0
310	20240531	155400	222289420	15930	15930	15930	15930	0
311	20240531	155300	222289420	15930	15930	15930	15930	0
312	20240531	155200	222289420	15930	15930	15930	15930	0
313	20240531	155100	222289420	15930	15930	15930	15930	0
314	20240531	155000	222289420	15930	15930	15930	15930	0
315	20240531	154900	222289420	15930	15930	15930	15930	0
316	20240531	154800	222289420	15930	15930	15930	15930	0
317	20240531	154700	222289420	15930	15930	15930	15930	0
318	20240531	154600	222289420	15930	15930	15930	15930	0
319	20240531	154500	222289420	15930	15930	15930	15930	0
320	20240531	154400	222289420	15930	15930	15930	15930	0
321	20240531	154300	222289420	15930	15930	15930	15930	0
322	20240531	154200	222289420	15930	15930	15930	15930	0
323	20240531	154100	222289420	15930	15930	15930	15930	0
324	20240531	154000	222289420	15930	15930	15930	15930	0
325	20240531	153900	222289420	15930	15930	15930	15930	0
326	20240531	153800	222289420	15930	15930	15930	15930	0
327	20240531	153700	222289420	15930	15930	15930	15930	0
328	20240531	153600	222289420	15930	15930	15930	15930	0
329	20240531	153500	222289420	15930	15930	15930	15930	0
330	20240531	153400	222289420	15930	15930	15930	15930	0
331	20240531	153300	222289420	15930	15930	15930	15930	0
332	20240531	153200	222289420	15930	15930	15930	15930	110
333	20240531	153100	222289420	15930	15930	15930	15930	0
334	20240531	153000	222289420	15930	15930	15930	15930	110
335	20240531	152900	220537120	15920	15920	15920	15920	0
336	20240531	152800	220537120	15920	15920	15920	15920	0
337	20240531	152700	220537120	15920	15920	15920	15920	0
338	20240531	152600	220537120	15920	15920	15920	15920	0
339	20240531	152500	220537120	15920	15920	15920	15920	0
340	20240531	152400	220537120	15920	15920	15920	15920	0
341	20240531	152300	220537120	15920	15920	15920	15920	0
342	20240531	152200	220537120	15920	15920	15920	15920	0
343	20240531	152100	220537120	15920	15920	15920	15920	0
344	20240531	152000	220537120	15920	15920	15920	15920	0
345	20240531	151900	220537120	15920	15920	15920	15920	20
346	20240531	151800	220218720	15920	15920	15920	15920	68
347	20240531	151700	219136160	15930	15930	15930	15930	0
348	20240531	151600	219136160	15930	15930	15930	15930	4
349	20240531	151500	219072440	15880	15880	15880	15880	8
350	20240531	151400	218945400	15890	15870	15890	15870	17
351	20240531	151300	218675290	15900	15900	15900	15900	0
352	20240531	151200	218675290	15900	15900	15900	15900	0
353	20240531	151100	218675290	15900	15900	15900	15900	0
354	20240531	151000	218675290	15900	15900	15900	15900	0
355	20240531	150900	218675290	15900	15900	15900	15900	10
356	20240531	150800	218516290	15900	15900	15900	15900	10
357	20240531	150700	218357290	15900	15870	15900	15870	20
358	20240531	150600	218039760	15870	15870	15870	15870	10
359	20240531	150500	217881060	15890	15890	15890	15890	11
360	20240531	150400	217706270	15860	15870	15870	15860	47
361	20240531	150300	216960770	15860	15860	15860	15860	0
362	20240531	150200	216960770	15860	15860	15860	15860	0
363	20240531	150100	216960770	15860	15860	15860	15860	0
364	20240531	150000	216960770	15860	15860	15860	15860	0
365	20240531	145900	216960770	15860	15860	15860	15860	0
366	20240531	145800	216960770	15860	15860	15860	15860	0
367	20240531	145700	216960770	15860	15860	15860	15860	100
368	20240531	145600	215374770	15890	15890	15890	15890	0
369	20240531	145500	215374770	15890	15890	15890	15890	0
370	20240531	145400	215374770	15890	15890	15890	15890	100
371	20240531	145300	213785770	15860	15860	15860	15860	0
372	20240531	145200	213785770	15860	15860	15860	15860	2
373	20240531	145100	213754050	15860	15860	15860	15860	61
374	20240531	145000	212786590	15860	15860	15860	15860	0
375	20240531	144900	212786590	15860	15860	15860	15860	4
376	20240531	144800	212723150	15860	15860	15860	15860	1
377	20240531	144700	212707290	15860	15860	15860	15860	0
378	20240531	144600	212707290	15860	15860	15860	15860	1
379	20240531	144500	212691430	15860	15860	15860	15860	96
380	20240531	144400	211168870	15860	15860	15860	15860	0
381	20240531	144300	211168870	15860	15860	15860	15860	0
382	20240531	144200	211168870	15860	15860	15860	15860	0
383	20240531	144100	211168870	15860	15860	15860	15860	0
384	20240531	144000	211168870	15860	15860	15860	15860	0
385	20240531	143900	211168870	15860	15860	15860	15860	1
386	20240531	143800	211153010	15860	15860	15860	15850	7
387	20240531	143700	211042000	15860	15860	15860	15860	1
388	20240531	143600	211026140	15850	15850	15850	15850	80
389	20240531	143500	209758140	15850	15850	15850	15850	185
390	20240531	143400	206825890	15850	15850	15850	15850	0
391	20240531	143300	206825890	15850	15850	15850	15850	0
392	20240531	143200	206825890	15850	15850	15850	15850	0
393	20240531	143100	206825890	15850	15850	15850	15850	2
394	20240531	143000	206794190	15850	15850	15850	15850	556
395	20240531	142900	197981590	15860	15860	15860	15860	0
396	20240531	142800	197981590	15860	15860	15860	15860	0
397	20240531	142700	197981590	15860	15860	15860	15860	0
398	20240531	142600	197981590	15860	15860	15860	15860	100
399	20240531	142500	196395590	15860	15860	15860	15860	0
400	20240531	142400	196395590	15860	15860	15860	15860	0
401	20240531	142300	196395590	15860	15860	15860	15860	0
402	20240531	142200	196395590	15860	15860	15860	15860	0
403	20240531	142100	196395590	15860	15860	15860	15860	32
404	20240531	142000	195888070	15860	15860	15860	15860	0
405	20240531	141900	195888070	15860	15860	15860	15860	0
406	20240531	141800	195888070	15860	15860	15860	15860	3
407	20240531	141700	195840490	15920	15920	15920	15920	0
408	20240531	141600	195840490	15920	15920	15920	15920	0
409	20240531	141500	195840490	15920	15920	15920	15920	0
410	20240531	141400	195840490	15920	15920	15920	15920	0
411	20240531	141300	195840490	15920	15920	15920	15920	5
412	20240531	141200	195760890	15910	15910	15910	15910	0
413	20240531	141100	195760890	15910	15910	15910	15910	0
414	20240531	141000	195760890	15910	15910	15910	15910	0
415	20240531	140900	195760890	15910	15910	15910	15910	0
416	20240531	140800	195760890	15910	15910	15910	15910	0
417	20240531	140700	195760890	15910	15910	15910	15910	0
418	20240531	140600	195760890	15910	15910	15910	15910	1
419	20240531	140500	195744980	15920	15920	15920	15920	0
420	20240531	140400	195744980	15920	15920	15920	15920	2
421	20240531	140300	195713140	15930	15930	15930	15930	0
422	20240531	140200	195713140	15930	15930	15930	15930	0
423	20240531	140100	195713140	15930	15930	15930	15930	0
424	20240531	140000	195713140	15930	15930	15930	15930	0
425	20240531	135900	195713140	15930	15930	15930	15930	0
426	20240531	135800	195713140	15930	15930	15930	15930	0
427	20240531	135700	195713140	15930	15930	15930	15930	1
428	20240531	135600	195697210	15850	15850	15850	15850	0
429	20240531	135500	195697210	15850	15850	15850	15850	0
430	20240531	135400	195697210	15850	15850	15850	15850	1000
431	20240531	135300	179847210	15850	15850	15850	15850	1236
432	20240531	135200	160256610	15860	15870	15870	15860	853
433	20240531	135100	146724730	15880	15890	15890	15880	636
434	20240531	135000	136624370	15890	15890	15890	15890	200
435	20240531	134900	133446370	15930	15930	15930	15930	0
436	20240531	134800	133446370	15930	15930	15930	15930	0
437	20240531	134700	133446370	15930	15930	15930	15930	3
438	20240531	134600	133398580	15880	15880	15880	15880	0
439	20240531	134500	133398580	15880	15880	15880	15880	0
440	20240531	134400	133398580	15880	15880	15880	15880	15
441	20240531	134300	133160380	15880	15880	15880	15880	0
442	20240531	134200	133160380	15880	15880	15880	15880	0
443	20240531	134100	133160380	15880	15880	15880	15880	0
444	20240531	134000	133160380	15880	15880	15880	15880	0
445	20240531	133900	133160380	15880	15880	15880	15880	0
446	20240531	133800	133160380	15880	15880	15880	15880	0
447	20240531	133700	133160380	15880	15880	15880	15880	0
448	20240531	133600	133160380	15880	15880	15880	15880	104
449	20240531	133500	131508860	15880	15880	15880	15880	0
450	20240531	133400	131508860	15880	15880	15880	15880	0
451	20240531	133300	131508860	15880	15880	15880	15880	0
452	20240531	133200	131508860	15880	15880	15880	15880	0
453	20240531	133100	131508860	15880	15880	15880	15880	0
454	20240531	133000	131508860	15880	15880	15880	15880	0
455	20240531	132900	131508860	15880	15880	15880	15880	0
456	20240531	132800	131508860	15880	15880	15880	15880	0
457	20240531	132700	131508860	15880	15880	15880	15880	400
458	20240531	132600	125156860	15880	15880	15880	15880	0
459	20240531	132500	125156860	15880	15880	15880	15880	0
460	20240531	132400	125156860	15880	15880	15880	15880	0
461	20240531	132300	125156860	15880	15880	15880	15880	0
462	20240531	132200	125156860	15880	15880	15880	15880	0
463	20240531	132100	125156860	15880	15880	15880	15880	0
464	20240531	132000	125156860	15880	15880	15880	15880	0
465	20240531	131900	125156860	15880	15880	15880	15880	0
466	20240531	131800	125156860	15880	15880	15880	15880	0
467	20240531	131700	125156860	15880	15880	15880	15880	33
468	20240531	131600	124632820	15890	15890	15890	15890	0
469	20240531	131500	124632820	15890	15890	15890	15890	22
470	20240531	131400	124283240	15890	15890	15890	15890	0
471	20240531	131300	124283240	15890	15890	15890	15890	50
472	20240531	131200	123488740	15890	15890	15890	15890	0
473	20240531	131100	123488740	15890	15890	15890	15890	0
474	20240531	131000	123488740	15890	15890	15890	15890	0
475	20240531	130900	123488740	15890	15890	15890	15890	0
476	20240531	130800	123488740	15890	15890	15890	15890	0
477	20240531	130700	123488740	15890	15890	15890	15890	0
478	20240531	130600	123488740	15890	15890	15890	15890	0
479	20240531	130500	123488740	15890	15890	15890	15890	0
480	20240531	130400	123488740	15890	15890	15890	15890	0
481	20240531	130300	123488740	15890	15890	15890	15890	0
482	20240531	130200	123488740	15890	15890	15890	15890	0
483	20240531	130100	123488740	15890	15890	15890	15890	0
484	20240531	130000	123488740	15890	15890	15890	15890	0
485	20240531	125900	123488740	15890	15890	15890	15890	141
486	20240531	125800	121248250	15890	15890	15890	15890	1
487	20240531	125700	121232360	15950	15950	15950	15950	0
488	20240531	125600	121232360	15950	15950	15950	15950	0
489	20240531	125500	121232360	15950	15950	15950	15950	0
490	20240531	125400	121232360	15950	15950	15950	15950	0
491	20240531	125300	121232360	15950	15950	15950	15950	0
492	20240531	125200	121232360	15950	15950	15950	15950	0
493	20240531	125100	121232360	15950	15950	15950	15950	0
494	20240531	125000	121232360	15950	15950	15950	15950	2
495	20240531	124900	121200460	15950	15950	15950	15950	1
496	20240531	124800	121184510	15950	15950	15950	15950	0
497	20240531	124700	121184510	15950	15950	15950	15950	0
498	20240531	124600	121184510	15950	15950	15950	15950	0
499	20240531	124500	121184510	15950	15890	15950	15890	131
500	20240531	124400	119102620	15890	15890	15890	15890	0
501	20240531	124300	119102620	15890	15890	15890	15890	0
502	20240531	124200	119102620	15890	15890	15890	15890	0
503	20240531	124100	119102620	15890	15890	15890	15890	0
504	20240531	124000	119102620	15890	15890	15890	15890	0
505	20240531	123900	119102620	15890	15890	15890	15890	0
506	20240531	123800	119102620	15890	15890	15890	15890	0
507	20240531	123700	119102620	15890	15890	15890	15890	0
508	20240531	123600	119102620	15890	15890	15890	15890	0
509	20240531	123500	119102620	15890	15890	15890	15890	0
510	20240531	123400	119102620	15890	15890	15890	15890	0
511	20240531	123300	119102620	15890	15890	15890	15890	0
512	20240531	123200	119102620	15890	15890	15890	15890	0
513	20240531	123100	119102620	15890	15890	15890	15890	0
514	20240531	123000	119102620	15890	15890	15890	15890	0
515	20240531	122900	119102620	15890	15890	15890	15890	0
516	20240531	122800	119102620	15890	15890	15890	15890	0
517	20240531	122700	119102620	15890	15890	15890	15890	0
518	20240531	122600	119102620	15890	15890	15890	15890	0
519	20240531	122500	119102620	15890	15890	15890	15890	10
520	20240531	122400	118943720	15880	15880	15880	15880	0
521	20240531	122300	118943720	15880	15880	15880	15880	0
522	20240531	122200	118943720	15880	15880	15880	15880	0
523	20240531	122100	118943720	15880	15880	15880	15880	0
524	20240531	122000	118943720	15880	15880	15880	15880	0
525	20240531	121900	118943720	15880	15880	15880	15880	0
526	20240531	121800	118943720	15880	15880	15880	15880	0
527	20240531	121700	118943720	15880	15880	15880	15880	0
528	20240531	121600	118943720	15880	15880	15880	15880	0
529	20240531	121500	118943720	15880	15880	15880	15880	1
530	20240531	121400	118927840	15950	15950	15950	15950	0
531	20240531	121300	118927840	15950	15950	15950	15950	0
532	20240531	121200	118927840	15950	15950	15950	15950	18
533	20240531	121100	118640740	15950	15950	15950	15950	0
534	20240531	121000	118640740	15950	15950	15950	15950	0
535	20240531	120900	118640740	15950	15950	15950	15950	40
536	20240531	120800	118002740	15950	15950	15950	15950	0
537	20240531	120700	118002740	15950	15950	15950	15950	0
538	20240531	120600	118002740	15950	15950	15950	15950	0
539	20240531	120500	118002740	15950	15950	15950	15950	0
540	20240531	120400	118002740	15950	15950	15950	15950	0
541	20240531	120300	118002740	15950	15950	15950	15950	0
542	20240531	120200	118002740	15950	15950	15950	15950	11
543	20240531	120100	117827290	15950	15950	15950	15950	0
544	20240531	120000	117827290	15950	15950	15950	15950	0
545	20240531	115900	117827290	15950	15950	15950	15950	0
546	20240531	115800	117827290	15950	15950	15950	15950	0
547	20240531	115700	117827290	15950	15950	15950	15950	0
548	20240531	115600	117827290	15950	15950	15950	15950	12
549	20240531	115500	117635890	15950	15950	15950	15950	0
550	20240531	115400	117635890	15950	15890	15950	15890	12
551	20240531	115300	117444610	15880	15880	15880	15880	0
552	20240531	115200	117444610	15880	15880	15880	15880	0
553	20240531	115100	117444610	15880	15880	15880	15880	0
554	20240531	115000	117444610	15880	15880	15880	15880	0
555	20240531	114900	117444610	15880	15890	15890	15880	40
556	20240531	114800	116809340	15880	15880	15880	15880	0
557	20240531	114700	116809340	15880	15880	15880	15880	0
558	20240531	114600	116809340	15880	15880	15880	15880	0
559	20240531	114500	116809340	15880	15880	15880	15880	0
560	20240531	114400	116809340	15880	15880	15880	15880	0
561	20240531	114300	116809340	15880	15880	15880	15880	0
562	20240531	114200	116809340	15880	15880	15880	15880	0
563	20240531	114100	116809340	15880	15880	15880	15880	0
564	20240531	114000	116809340	15880	15880	15880	15880	0
565	20240531	113900	116809340	15880	15880	15880	15880	0
566	20240531	113800	116809340	15880	15880	15880	15880	0
567	20240531	113700	116809340	15880	15880	15880	15880	0
568	20240531	113600	116809340	15880	15880	15880	15880	0
569	20240531	113500	116809340	15880	15880	15880	15880	0
570	20240531	113400	116809340	15880	15880	15880	15880	0
571	20240531	113300	116809340	15880	15880	15880	15880	0
572	20240531	113200	116809340	15880	15880	15880	15880	0
573	20240531	113100	116809340	15880	15880	15880	15880	0
574	20240531	113000	116809340	15880	15880	15880	15880	229
575	20240531	112900	113172820	15870	15870	15870	15870	0
576	20240531	112800	113172820	15870	15870	15870	15870	0
577	20240531	112700	113172820	15870	15870	15870	15870	15
578	20240531	112600	112934770	15960	15960	15960	15960	0
579	20240531	112500	112934770	15960	15960	15960	15960	2
580	20240531	112400	112902850	15870	15870	15870	15870	10
581	20240531	112300	112744150	15870	15870	15870	15870	0
582	20240531	112200	112744150	15870	15870	15870	15870	8
583	20240531	112100	112617190	15960	15960	15960	15960	0
584	20240531	112000	112617190	15960	15960	15960	15960	7
585	20240531	111900	112505470	15970	15970	15970	15970	0
586	20240531	111800	112505470	15970	15970	15970	15970	1
587	20240531	111700	112489500	15980	15920	15980	15870	26
588	20240531	111600	112076270	15870	15870	15870	15870	0
589	20240531	111500	112076270	15870	15880	15880	15870	28
590	20240531	111400	111631670	15980	15980	15980	15980	6
591	20240531	111300	111535790	15980	15980	15980	15980	10
592	20240531	111200	111375990	15980	15980	15980	15980	0
593	20240531	111100	111375990	15980	15980	15980	15980	0
594	20240531	111000	111375990	15980	15980	15980	15980	0
595	20240531	110900	111375990	15980	15980	15980	15980	0
596	20240531	110800	111375990	15980	15920	15980	15880	248
597	20240531	110700	107432830	15920	15920	15920	15920	0
598	20240531	110600	107432830	15920	15920	15920	15920	0
599	20240531	110500	107432830	15920	15920	15920	15920	0
600	20240531	110400	107432830	15920	15920	15920	15920	0
601	20240531	110300	107432830	15920	15920	15920	15920	0
602	20240531	110200	107432830	15920	15920	15920	15920	0
603	20240531	110100	107432830	15920	15920	15920	15920	30
604	20240531	110000	106955230	15920	15920	15920	15920	1
605	20240531	105900	106939310	15890	15890	15890	15890	15
606	20240531	105800	106700960	15880	15880	15880	15880	0
607	20240531	105700	106700960	15880	15880	15880	15880	0
608	20240531	105600	106700960	15880	15880	15880	15880	1
609	20240531	105500	106685080	15900	15900	15900	15900	0
610	20240531	105400	106685080	15900	15900	15900	15900	0
611	20240531	105300	106685080	15900	15900	15900	15900	0
612	20240531	105200	106685080	15900	15900	15900	15900	3
613	20240531	105100	106637380	15900	15900	15900	15900	0
614	20240531	105000	106637380	15900	15900	15900	15900	10
615	20240531	104900	106478380	15910	15910	15910	15910	1
616	20240531	104800	106462470	15920	15920	15920	15920	1
617	20240531	104700	106446550	15920	15920	15920	15920	0
618	20240531	104600	106446550	15920	15920	15920	15920	6
619	20240531	104500	106351030	15880	15880	15880	15880	89
620	20240531	104400	104937710	15880	15880	15880	15880	0
621	20240531	104300	104937710	15880	15880	15880	15880	0
622	20240531	104200	104937710	15880	15880	15880	15880	0
623	20240531	104100	104937710	15880	15880	15880	15880	10
624	20240531	104000	104778910	15890	15910	15910	15890	21
625	20240531	103900	104445130	15920	15940	15950	15920	8
626	20240531	103800	104317650	15890	15890	15890	15890	0
627	20240531	103700	104317650	15890	15890	15890	15890	0
628	20240531	103600	104317650	15890	15890	15890	15890	0
629	20240531	103500	104317650	15890	15890	15890	15890	150
630	20240531	103400	101934150	15890	15890	15890	15890	0
631	20240531	103300	101934150	15890	15890	15890	15890	0
632	20240531	103200	101934150	15890	15890	15890	15890	0
633	20240531	103100	101934150	15890	15890	15890	15890	139
634	20240531	103000	99725440	16000	16000	16000	16000	0
635	20240531	102900	99725440	16000	16000	16000	16000	0
636	20240531	102800	99725440	16000	16000	16000	16000	0
637	20240531	102700	99725440	16000	16000	16000	16000	0
638	20240531	102600	99725440	16000	16000	16000	16000	0
639	20240531	102500	99725440	16000	16000	16000	16000	3
640	20240531	102400	99677440	15890	15900	15900	15890	34
641	20240531	102300	99137170	15890	15890	15890	15890	0
642	20240531	102200	99137170	15890	15890	15890	15890	0
643	20240531	102100	99137170	15890	15900	15900	15890	30
644	20240531	102000	98660310	15900	15900	15900	15900	6
645	20240531	101900	98564910	15910	15900	15910	15900	4
646	20240531	101800	98501300	15900	15900	15900	15900	4
647	20240531	101700	98437700	15900	15900	15900	15900	1
648	20240531	101600	98421800	15890	15890	15890	15890	0
649	20240531	101500	98421800	15890	15890	15890	15890	0
650	20240531	101400	98421800	15890	15890	15890	15890	3
651	20240531	101300	98374130	15970	15970	15970	15970	5
652	20240531	101200	98294280	15890	15970	15970	15890	54
653	20240531	101100	97435420	15890	15970	15970	15890	19
654	20240531	101000	97133350	15890	15890	15890	15890	0
655	20240531	100900	97133350	15890	15890	15890	15890	0
656	20240531	100800	97133350	15890	15890	15890	15890	39
657	20240531	100700	96513640	15870	15870	15870	15870	0
658	20240531	100600	96513640	15870	15870	15870	15870	0
659	20240531	100500	96513640	15870	15880	15880	15870	51
660	20240531	100400	95704260	15880	15880	15880	15880	7
661	20240531	100300	95593100	15900	15900	15900	15900	67
662	20240531	100200	94527800	15870	15870	15870	15870	0
663	20240531	100100	94527800	15870	15870	15870	15870	0
664	20240531	100000	94527800	15870	15900	15900	15870	90
665	20240531	095900	93097400	15910	15910	15910	15910	44
666	20240531	095800	92397360	15940	15940	15940	15940	5
667	20240531	095700	92317660	15940	15940	15940	15940	0
668	20240531	095600	92317660	15940	15940	15940	15940	0
669	20240531	095500	92317660	15940	15940	15940	15940	6
670	20240531	095400	92222020	15950	15950	15950	15950	5
671	20240531	095300	92142270	15950	15950	15950	15950	0
672	20240531	095200	92142270	15950	15950	15950	15950	0
673	20240531	095100	92142270	15950	15950	15950	15950	101
674	20240531	095000	90531320	15940	15940	15940	15940	22
675	20240531	094900	90180640	15940	15940	15940	15940	15
676	20240531	094800	89941540	15950	15960	15960	15950	13
677	20240531	094700	89734170	15980	15980	15980	15980	0
678	20240531	094600	89734170	15980	15980	15980	15980	0
679	20240531	094500	89734170	15980	15990	15990	15980	667
680	20240531	094400	79068990	15990	15990	15990	15990	0
681	20240531	094300	79068990	15990	15990	15990	15990	0
682	20240531	094200	79068990	15990	15990	15990	15990	0
683	20240531	094100	79068990	15990	15990	15990	15990	100
684	20240531	094000	77469990	15990	15990	15990	15990	80
685	20240531	093900	76190790	15990	15990	15990	15990	1
686	20240531	093800	76174800	16030	16030	16030	16030	0
687	20240531	093700	76174800	16030	16000	16030	16000	3
688	20240531	093600	76126740	16030	16030	16030	16030	0
689	20240531	093500	76126740	16030	16030	16030	16030	1
690	20240531	093400	76110710	16030	16030	16030	16030	0
691	20240531	093300	76110710	16030	16030	16030	16030	0
692	20240531	093200	76110710	16030	16030	16030	16030	0
693	20240531	093100	76110710	16030	16030	16030	16030	63
694	20240531	093000	75100820	16000	16000	16000	16000	100
695	20240531	092900	73500820	16000	16000	16000	16000	52
696	20240531	092800	72668820	16030	16030	16030	16030	5
697	20240531	092700	72588670	16050	16050	16050	16000	40
698	20240531	092600	71946870	15990	15990	15990	15990	0
699	20240531	092500	71946870	15990	15990	15990	15990	0
700	20240531	092400	71946870	15990	15990	15990	15990	0
701	20240531	092300	71946870	15990	15990	15990	15990	0
702	20240531	092200	71946870	15990	15990	15990	15990	0
703	20240531	092100	71946870	15990	15990	15990	15990	0
704	20240531	092000	71946870	15990	15990	15990	15990	86
705	20240531	091900	70571730	15980	15980	15980	15980	0
706	20240531	091800	70571730	15980	15980	15980	15980	0
707	20240531	091700	70571730	15980	15980	15980	15980	14
708	20240531	091600	70348010	15950	15950	15950	15950	0
709	20240531	091500	70348010	15950	15950	15950	15950	0
710	20240531	091400	70348010	15950	15950	15950	15950	0
711	20240531	091300	70348010	15950	15950	15950	15950	0
712	20240531	091200	70348010	15950	15950	15950	15950	10
713	20240531	091100	70188510	15970	15940	15970	15940	146
714	20240531	091000	67859420	15900	15900	15900	15900	10
715	20240531	090900	67700420	15820	15850	15930	15820	1120
716	20240531	090800	49902550	15820	15820	15820	15820	0
717	20240531	090700	49902550	15820	15820	15820	15820	0
718	20240531	090600	49902550	15820	15820	15820	15820	0
719	20240531	090500	49902550	15820	15830	15830	15820	183
720	20240531	090400	47007470	15820	15860	15860	15820	274
721	20240531	090300	42667550	15960	15910	15960	15910	239
722	20240531	090200	38857390	15900	15890	15900	15810	854
723	20240531	090100	25333520	15880	15880	15880	15880	122
724	20240531	090000	23396160	16100	15810	16100	15810	1479