KissMeData/285490/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	210500	257466270	19200	19200	19200	19200	192
3	20240530	210400	257466270	19200	19200	19200	19200	0
4	20240530	210300	257466270	19200	19200	19200	19200	0
5	20240530	210200	257466270	19200	19200	19200	19200	0
6	20240530	210100	257466270	19200	19200	19200	19200	0
7	20240530	210000	257466270	19200	19200	19200	19200	0
8	20240530	205900	257466270	19200	19200	19200	19200	0
9	20240530	205800	257466270	19200	19200	19200	19200	0
10	20240530	205700	257466270	19200	19200	19200	19200	0
11	20240530	205600	257466270	19200	19200	19200	19200	0
12	20240530	205500	257466270	19200	19200	19200	19200	0
13	20240530	205400	257466270	19200	19200	19200	19200	0
14	20240530	205300	257466270	19200	19200	19200	19200	0
15	20240530	205200	257466270	19200	19200	19200	19200	0
16	20240530	205100	257466270	19200	19200	19200	19200	0
17	20240530	205000	257466270	19200	19200	19200	19200	0
18	20240530	204900	257466270	19200	19200	19200	19200	0
19	20240530	204800	257466270	19200	19200	19200	19200	0
20	20240530	204700	257466270	19200	19200	19200	19200	0
21	20240530	204600	257466270	19200	19200	19200	19200	0
22	20240530	204500	257466270	19200	19200	19200	19200	0
23	20240530	204400	257466270	19200	19200	19200	19200	0
24	20240530	204300	257466270	19200	19200	19200	19200	0
25	20240530	204200	257466270	19200	19200	19200	19200	0
26	20240530	204100	257466270	19200	19200	19200	19200	0
27	20240530	204000	257466270	19200	19200	19200	19200	0
28	20240530	203900	257466270	19200	19200	19200	19200	0
29	20240530	203800	257466270	19200	19200	19200	19200	0
30	20240530	203700	257466270	19200	19200	19200	19200	0
31	20240530	203600	257466270	19200	19200	19200	19200	0
32	20240530	203500	257466270	19200	19200	19200	19200	192
33	20240530	203400	257466270	19200	19200	19200	19200	0
34	20240530	203300	257466270	19200	19200	19200	19200	0
35	20240530	203200	257466270	19200	19200	19200	19200	0
36	20240530	203100	257466270	19200	19200	19200	19200	0
37	20240530	203000	257466270	19200	19200	19200	19200	0
38	20240530	202900	257466270	19200	19200	19200	19200	0
39	20240530	202800	257466270	19200	19200	19200	19200	0
40	20240530	202700	257466270	19200	19200	19200	19200	0
41	20240530	202600	257466270	19200	19200	19200	19200	0
42	20240530	202500	257466270	19200	19200	19200	19200	0
43	20240530	202400	257466270	19200	19200	19200	19200	0
44	20240530	202300	257466270	19200	19200	19200	19200	0
45	20240530	202200	257466270	19200	19200	19200	19200	0
46	20240530	202100	257466270	19200	19200	19200	19200	0
47	20240530	202000	257466270	19200	19200	19200	19200	0
48	20240530	201900	257466270	19200	19200	19200	19200	0
49	20240530	201800	257466270	19200	19200	19200	19200	0
50	20240530	201700	257466270	19200	19200	19200	19200	0
51	20240530	201600	257466270	19200	19200	19200	19200	0
52	20240530	201500	257466270	19200	19200	19200	19200	0
53	20240530	201400	257466270	19200	19200	19200	19200	0
54	20240530	201300	257466270	19200	19200	19200	19200	0
55	20240530	201200	257466270	19200	19200	19200	19200	0
56	20240530	201100	257466270	19200	19200	19200	19200	0
57	20240530	201000	257466270	19200	19200	19200	19200	0
58	20240530	200900	257466270	19200	19200	19200	19200	0
59	20240530	200800	257466270	19200	19200	19200	19200	0
60	20240530	200700	257466270	19200	19200	19200	19200	0
61	20240530	200600	257466270	19200	19200	19200	19200	0
62	20240530	200500	257466270	19200	19200	19200	19200	192
63	20240530	200400	257466270	19200	19200	19200	19200	0
64	20240530	200300	257466270	19200	19200	19200	19200	0
65	20240530	200200	257466270	19200	19200	19200	19200	0
66	20240530	200100	257466270	19200	19200	19200	19200	0
67	20240530	200000	257466270	19200	19200	19200	19200	0
68	20240530	195900	257466270	19200	19200	19200	19200	0
69	20240530	195800	257466270	19200	19200	19200	19200	0
70	20240530	195700	257466270	19200	19200	19200	19200	0
71	20240530	195600	257466270	19200	19200	19200	19200	0
72	20240530	195500	257466270	19200	19200	19200	19200	0
73	20240530	195400	257466270	19200	19200	19200	19200	0
74	20240530	195300	257466270	19200	19200	19200	19200	0
75	20240530	195200	257466270	19200	19200	19200	19200	0
76	20240530	195100	257466270	19200	19200	19200	19200	0
77	20240530	195000	257466270	19200	19200	19200	19200	0
78	20240530	194900	257466270	19200	19200	19200	19200	0
79	20240530	194800	257466270	19200	19200	19200	19200	0
80	20240530	194700	257466270	19200	19200	19200	19200	0
81	20240530	194600	257466270	19200	19200	19200	19200	0
82	20240530	194500	257466270	19200	19200	19200	19200	0
83	20240530	194400	257466270	19200	19200	19200	19200	0
84	20240530	194300	257466270	19200	19200	19200	19200	0
85	20240530	194200	257466270	19200	19200	19200	19200	0
86	20240530	194100	257466270	19200	19200	19200	19200	0
87	20240530	194000	257466270	19200	19200	19200	19200	0
88	20240530	193900	257466270	19200	19200	19200	19200	0
89	20240530	193800	257466270	19200	19200	19200	19200	0
90	20240530	193700	257466270	19200	19200	19200	19200	0
91	20240530	193600	257466270	19200	19200	19200	19200	0
92	20240530	193500	257466270	19200	19200	19200	19200	192
93	20240530	193400	257466270	19200	19200	19200	19200	0
94	20240530	193300	257466270	19200	19200	19200	19200	0
95	20240530	193200	257466270	19200	19200	19200	19200	0
96	20240530	193100	257466270	19200	19200	19200	19200	0
97	20240530	193000	257466270	19200	19200	19200	19200	0
98	20240530	192900	257466270	19200	19200	19200	19200	0
99	20240530	192800	257466270	19200	19200	19200	19200	0
100	20240530	192700	257466270	19200	19200	19200	19200	0
101	20240530	192600	257466270	19200	19200	19200	19200	0
102	20240530	192500	257466270	19200	19200	19200	19200	0
103	20240530	192400	257466270	19200	19200	19200	19200	0
104	20240530	192300	257466270	19200	19200	19200	19200	0
105	20240530	192200	257466270	19200	19200	19200	19200	0
106	20240530	192100	257466270	19200	19200	19200	19200	0
107	20240530	192000	257466270	19200	19200	19200	19200	0
108	20240530	191900	257466270	19200	19200	19200	19200	0
109	20240530	191800	257466270	19200	19200	19200	19200	0
110	20240530	191700	257466270	19200	19200	19200	19200	0
111	20240530	191600	257466270	19200	19200	19200	19200	0
112	20240530	191500	257466270	19200	19200	19200	19200	0
113	20240530	191400	257466270	19200	19200	19200	19200	0
114	20240530	191300	257466270	19200	19200	19200	19200	0
115	20240530	191200	257466270	19200	19200	19200	19200	0
116	20240530	191100	257466270	19200	19200	19200	19200	0
117	20240530	191000	257466270	19200	19200	19200	19200	0
118	20240530	190900	257466270	19200	19200	19200	19200	0
119	20240530	190800	257466270	19200	19200	19200	19200	0
120	20240530	190700	257466270	19200	19200	19200	19200	0
121	20240530	190600	257466270	19200	19200	19200	19200	0
122	20240530	190500	257466270	19200	19200	19200	19200	192
123	20240530	190400	257466270	19200	19200	19200	19200	0
124	20240530	190300	257466270	19200	19200	19200	19200	0
125	20240530	190200	257466270	19200	19200	19200	19200	0
126	20240530	190100	257466270	19200	19200	19200	19200	0
127	20240530	190000	257466270	19200	19200	19200	19200	0
128	20240530	185900	257466270	19200	19200	19200	19200	0
129	20240530	185800	257466270	19200	19200	19200	19200	0
130	20240530	185700	257466270	19200	19200	19200	19200	0
131	20240530	185600	257466270	19200	19200	19200	19200	0
132	20240530	185500	257466270	19200	19200	19200	19200	0
133	20240530	185400	257466270	19200	19200	19200	19200	0
134	20240530	185300	257466270	19200	19200	19200	19200	0
135	20240530	185200	257466270	19200	19200	19200	19200	0
136	20240530	185100	257466270	19200	19200	19200	19200	0
137	20240530	185000	257466270	19200	19200	19200	19200	0
138	20240530	184900	257466270	19200	19200	19200	19200	0
139	20240530	184800	257466270	19200	19200	19200	19200	0
140	20240530	184700	257466270	19200	19200	19200	19200	0
141	20240530	184600	257466270	19200	19200	19200	19200	0
142	20240530	184500	257466270	19200	19200	19200	19200	0
143	20240530	184400	257466270	19200	19200	19200	19200	0
144	20240530	184300	257466270	19200	19200	19200	19200	0
145	20240530	184200	257466270	19200	19200	19200	19200	0
146	20240530	184100	257466270	19200	19200	19200	19200	0
147	20240530	184000	257466270	19200	19200	19200	19200	0
148	20240530	183900	257466270	19200	19200	19200	19200	0
149	20240530	183800	257466270	19200	19200	19200	19200	0
150	20240530	183700	257466270	19200	19200	19200	19200	0
151	20240530	183600	257466270	19200	19200	19200	19200	0
152	20240530	183500	257466270	19200	19200	19200	19200	192
153	20240530	183400	257466270	19200	19200	19200	19200	0
154	20240530	183300	257466270	19200	19200	19200	19200	0
155	20240530	183200	257466270	19200	19200	19200	19200	0
156	20240530	183100	257466270	19200	19200	19200	19200	0
157	20240530	183000	257466270	19200	19200	19200	19200	0
158	20240530	182900	257466270	19200	19200	19200	19200	0
159	20240530	182800	257466270	19200	19200	19200	19200	0
160	20240530	182700	257466270	19200	19200	19200	19200	0
161	20240530	182600	257466270	19200	19200	19200	19200	0
162	20240530	182500	257466270	19200	19200	19200	19200	0
163	20240530	182400	257466270	19200	19200	19200	19200	0
164	20240530	182300	257466270	19200	19200	19200	19200	0
165	20240530	182200	257466270	19200	19200	19200	19200	0
166	20240530	182100	257466270	19200	19200	19200	19200	0
167	20240530	182000	257466270	19200	19200	19200	19200	0
168	20240530	181900	257466270	19200	19200	19200	19200	0
169	20240530	181800	257466270	19200	19200	19200	19200	0
170	20240530	181700	257466270	19200	19200	19200	19200	0
171	20240530	181600	257466270	19200	19200	19200	19200	0
172	20240530	181500	257466270	19200	19200	19200	19200	0
173	20240530	181400	257466270	19200	19200	19200	19200	0
174	20240530	181300	257466270	19200	19200	19200	19200	0
175	20240530	181200	257466270	19200	19200	19200	19200	0
176	20240530	181100	257466270	19200	19200	19200	19200	0
177	20240530	181000	257466270	19200	19200	19200	19200	0
178	20240530	180900	257466270	19200	19200	19200	19200	0
179	20240530	180800	257466270	19200	19200	19200	19200	0
180	20240530	180700	257466270	19200	19200	19200	19200	0
181	20240530	180600	257466270	19200	19200	19200	19200	0
182	20240530	180500	257466270	19200	19200	19200	19200	192
183	20240530	180400	257466270	19200	19200	19200	19200	0
184	20240530	180300	257466270	19200	19200	19200	19200	0
185	20240530	180200	257466270	19200	19200	19200	19200	0
186	20240530	180100	257466270	19200	19200	19200	19200	0
187	20240530	180000	257466270	19200	19200	19200	19200	0
188	20240530	175900	257466270	19200	19200	19200	19200	0
189	20240530	175800	257466270	19200	19200	19200	19200	0
190	20240530	175700	257466270	19200	19200	19200	19200	0
191	20240530	175600	257466270	19200	19200	19200	19200	0
192	20240530	175500	257466270	19200	19200	19200	19200	0
193	20240530	175400	257466270	19200	19200	19200	19200	0
194	20240530	175300	257466270	19200	19200	19200	19200	0
195	20240530	175200	257466270	19200	19200	19200	19200	0
196	20240530	175100	257466270	19200	19200	19200	19200	0
197	20240530	175000	257466270	19200	19200	19200	19200	0
198	20240530	174900	257466270	19200	19200	19200	19200	0
199	20240530	174800	257466270	19200	19200	19200	19200	0
200	20240530	174700	257466270	19200	19200	19200	19200	0
201	20240530	174600	257466270	19200	19200	19200	19200	0
202	20240530	174500	257466270	19200	19200	19200	19200	0
203	20240530	174400	257466270	19200	19200	19200	19200	0
204	20240530	174300	257466270	19200	19200	19200	19200	0
205	20240530	174200	257466270	19200	19200	19200	19200	0
206	20240530	174100	257466270	19200	19200	19200	19200	0
207	20240530	174000	257466270	19200	19200	19200	19200	0
208	20240530	173900	257466270	19200	19200	19200	19200	0
209	20240530	173800	257466270	19200	19200	19200	19200	0
210	20240530	173700	257466270	19200	19200	19200	19200	0
211	20240530	173600	257466270	19200	19200	19200	19200	0
212	20240530	173500	257466270	19200	19200	19200	19200	192
213	20240530	173400	257466270	19200	19200	19200	19200	0
214	20240530	173300	257466270	19200	19200	19200	19200	0
215	20240530	173200	257466270	19200	19200	19200	19200	0
216	20240530	173100	257466270	19200	19200	19200	19200	0
217	20240530	173000	257466270	19200	19200	19200	19200	0
218	20240530	172900	257466270	19200	19200	19200	19200	0
219	20240530	172800	257466270	19200	19200	19200	19200	0
220	20240530	172700	257466270	19200	19200	19200	19200	0
221	20240530	172600	257466270	19200	19200	19200	19200	0
222	20240530	172500	257466270	19200	19200	19200	19200	0
223	20240530	172400	257466270	19200	19200	19200	19200	0
224	20240530	172300	257466270	19200	19200	19200	19200	0
225	20240530	172200	257466270	19200	19200	19200	19200	0
226	20240530	172100	257466270	19200	19200	19200	19200	0
227	20240530	172000	257466270	19200	19200	19200	19200	0
228	20240530	171900	257466270	19200	19200	19200	19200	0
229	20240530	171800	257466270	19200	19200	19200	19200	0
230	20240530	171700	257466270	19200	19200	19200	19200	0
231	20240530	171600	257466270	19200	19200	19200	19200	0
232	20240530	171500	257466270	19200	19200	19200	19200	0
233	20240530	171400	257466270	19200	19200	19200	19200	0
234	20240530	171300	257466270	19200	19200	19200	19200	0
235	20240530	171200	257466270	19200	19200	19200	19200	0
236	20240530	171100	257466270	19200	19200	19200	19200	0
237	20240530	171000	257466270	19200	19200	19200	19200	0
238	20240530	170900	257466270	19200	19200	19200	19200	0
239	20240530	170800	257466270	19200	19200	19200	19200	0
240	20240530	170700	257466270	19200	19200	19200	19200	0
241	20240530	170600	257466270	19200	19200	19200	19200	0
242	20240530	170500	257466270	19200	19200	19200	19200	192
243	20240530	170400	257466270	19200	19200	19200	19200	0
244	20240530	170300	257466270	19200	19200	19200	19200	0
245	20240530	170200	257466270	19200	19200	19200	19200	0
246	20240530	170100	257466270	19200	19200	19200	19200	0
247	20240530	170000	257466270	19200	19200	19200	19200	0
248	20240530	165900	257466270	19200	19200	19200	19200	0
249	20240530	165800	257466270	19200	19200	19200	19200	0
250	20240530	165700	257466270	19200	19200	19200	19200	0
251	20240530	165600	257466270	19200	19200	19200	19200	0
252	20240530	165500	257466270	19200	19200	19200	19200	0
253	20240530	165400	257466270	19200	19200	19200	19200	0
254	20240530	165300	257466270	19200	19200	19200	19200	0
255	20240530	165200	257466270	19200	19200	19200	19200	0
256	20240530	165100	257466270	19200	19200	19200	19200	0
257	20240530	165000	257466270	19200	19200	19200	19200	0
258	20240530	164900	257466270	19200	19200	19200	19200	0
259	20240530	164800	257466270	19200	19200	19200	19200	0
260	20240530	164700	257466270	19200	19200	19200	19200	0
261	20240530	164600	257466270	19200	19200	19200	19200	0
262	20240530	164500	257466270	19200	19200	19200	19200	0
263	20240530	164400	257466270	19200	19200	19200	19200	0
264	20240530	164300	257466270	19200	19200	19200	19200	0
265	20240530	164200	257466270	19200	19200	19200	19200	0
266	20240530	164100	257466270	19200	19200	19200	19200	0
267	20240530	164000	257466270	19200	19200	19200	19200	0
268	20240530	163900	257466270	19200	19200	19200	19200	0
269	20240530	163800	257466270	19200	19200	19200	19200	0
270	20240530	163700	257466270	19200	19200	19200	19200	0
271	20240530	163600	257466270	19200	19200	19200	19200	0
272	20240530	163500	257466270	19200	19200	19200	19200	192
273	20240530	163400	257466270	19200	19200	19200	19200	0
274	20240530	163300	257466270	19200	19200	19200	19200	0
275	20240530	163200	257466270	19200	19200	19200	19200	0
276	20240530	163100	257466270	19200	19200	19200	19200	0
277	20240530	163000	257466270	19200	19200	19200	19200	0
278	20240530	162900	257466270	19200	19200	19200	19200	0
279	20240530	162800	257466270	19200	19200	19200	19200	0
280	20240530	162700	257466270	19200	19200	19200	19200	0
281	20240530	162600	257466270	19200	19200	19200	19200	0
282	20240530	162500	257466270	19200	19200	19200	19200	0
283	20240530	162400	257466270	19200	19200	19200	19200	0
284	20240530	162300	257466270	19200	19200	19200	19200	0
285	20240530	162200	257466270	19200	19200	19200	19200	0
286	20240530	162100	257466270	19200	19200	19200	19200	0
287	20240530	162000	257466270	19200	19200	19200	19200	0
288	20240530	161900	257466270	19200	19200	19200	19200	0
289	20240530	161800	257466270	19200	19200	19200	19200	0
290	20240530	161700	257466270	19200	19200	19200	19200	0
291	20240530	161600	257466270	19200	19200	19200	19200	0
292	20240530	161500	257466270	19200	19200	19200	19200	0
293	20240530	161400	257466270	19200	19200	19200	19200	0
294	20240530	161300	257466270	19200	19200	19200	19200	0
295	20240530	161200	257466270	19200	19200	19200	19200	0
296	20240530	161100	257466270	19200	19200	19200	19200	0
297	20240530	161000	257466270	19200	19200	19200	19200	0
298	20240530	160900	257466270	19200	19200	19200	19200	0
299	20240530	160800	257466270	19200	19200	19200	19200	0
300	20240530	160700	257466270	19200	19200	19200	19200	0
301	20240530	160600	257466270	19200	19200	19200	19200	0
302	20240530	160500	257466270	19200	19200	19200	19200	192
303	20240530	160400	257466270	19200	19200	19200	19200	0
304	20240530	160300	257466270	19200	19200	19200	19200	0
305	20240530	160200	257466270	19200	19200	19200	19200	0
306	20240530	160100	257466270	19200	19200	19200	19200	0
307	20240530	160000	257466270	19200	19200	19200	19200	0
308	20240530	155900	257466270	19200	19200	19200	19200	0
309	20240530	155800	257466270	19200	19200	19200	19200	0
310	20240530	155700	257466270	19200	19200	19200	19200	0
311	20240530	155600	257466270	19200	19200	19200	19200	0
312	20240530	155500	257466270	19200	19200	19200	19200	0
313	20240530	155400	257466270	19200	19200	19200	19200	0
314	20240530	155300	257466270	19200	19200	19200	19200	0
315	20240530	155200	257466270	19200	19200	19200	19200	0
316	20240530	155100	257466270	19200	19200	19200	19200	0
317	20240530	155000	257466270	19200	19200	19200	19200	0
318	20240530	154900	257466270	19200	19200	19200	19200	0
319	20240530	154800	257466270	19200	19200	19200	19200	0
320	20240530	154700	257466270	19200	19200	19200	19200	0
321	20240530	154600	257466270	19200	19200	19200	19200	0
322	20240530	154500	257466270	19200	19200	19200	19200	0
323	20240530	154400	257466270	19200	19200	19200	19200	0
324	20240530	154300	257466270	19200	19200	19200	19200	0
325	20240530	154200	257466270	19200	19200	19200	19200	0
326	20240530	154100	257466270	19200	19200	19200	19200	0
327	20240530	154000	257466270	19200	19200	19200	19200	0
328	20240530	153900	257466270	19200	19200	19200	19200	0
329	20240530	153800	257466270	19200	19200	19200	19200	0
330	20240530	153700	257466270	19200	19200	19200	19200	0
331	20240530	153600	257466270	19200	19200	19200	19200	0
332	20240530	153500	257466270	19200	19200	19200	19200	192
333	20240530	153400	257466270	19200	19200	19200	19200	0
334	20240530	153300	257466270	19200	19200	19200	19200	0
335	20240530	153200	257466270	19200	19200	19200	19200	0
336	20240530	153100	257466270	19200	19200	19200	19200	0
337	20240530	153000	257466270	19200	19200	19200	19200	192
338	20240530	152900	253779870	19200	19200	19200	19200	0
339	20240530	152800	253779870	19200	19200	19200	19200	0
340	20240530	152700	253779870	19200	19200	19200	19200	0
341	20240530	152600	253779870	19200	19200	19200	19200	0
342	20240530	152500	253779870	19200	19200	19200	19200	0
343	20240530	152400	253779870	19200	19200	19200	19200	0
344	20240530	152300	253779870	19200	19200	19200	19200	0
345	20240530	152200	253779870	19200	19200	19200	19200	0
346	20240530	152100	253779870	19200	19200	19200	19200	0
347	20240530	152000	253779870	19200	19200	19200	19200	0
348	20240530	151900	253779870	19200	19220	19220	19200	47
349	20240530	151800	252877290	19230	19230	19230	19230	24
350	20240530	151700	252415770	19230	19260	19260	19230	48
351	20240530	151600	251492110	19260	19260	19260	19260	0
352	20240530	151500	251492110	19260	19260	19260	19260	9
353	20240530	151400	251318770	19260	19260	19260	19260	10
354	20240530	151300	251126170	19270	19270	19270	19260	8
355	20240530	151200	250972060	19260	19250	19270	19250	40
356	20240530	151100	250201560	19250	19240	19250	19230	53
357	20240530	151000	249181870	19230	19230	19230	19230	16
358	20240530	150900	248874190	19230	19230	19230	19230	4
359	20240530	150800	248797270	19230	19230	19230	19230	10
360	20240530	150700	248604970	19230	19230	19230	19230	5
361	20240530	150600	248508820	19260	19240	19260	19240	79
362	20240530	150500	246988460	19240	19230	19240	19230	52
363	20240530	150400	245988400	19220	19230	19230	19220	18
364	20240530	150300	245642360	19230	19220	19230	19220	7
365	20240530	150200	245507800	19230	19200	19230	19200	53
366	20240530	150100	244489630	19220	19220	19220	19220	10
367	20240530	150000	244297430	19210	19200	19230	19200	10
368	20240530	145900	244105290	19230	19230	19230	19230	0
369	20240530	145800	244105290	19230	19230	19230	19230	5
370	20240530	145700	244009140	19240	19240	19240	19240	5
371	20240530	145600	243912940	19240	19220	19240	19200	31
372	20240530	145500	243316860	19230	19220	19230	19220	11
373	20240530	145400	243105340	19200	19200	19200	19200	20
374	20240530	145300	242721340	19200	19200	19200	19200	0
375	20240530	145200	242721340	19200	19200	19200	19200	19
376	20240530	145100	242356540	19210	19210	19210	19210	0
377	20240530	145000	242356540	19210	19200	19210	19200	36
378	20240530	144900	241665290	19220	19220	19220	19220	9
379	20240530	144800	241492310	19200	19200	19200	19200	20
380	20240530	144700	241108310	19200	19200	19200	19200	0
381	20240530	144600	241108310	19200	19200	19200	19200	19
382	20240530	144500	240743510	19200	19200	19200	19200	0
383	20240530	144400	240743510	19200	19210	19210	19200	10
384	20240530	144300	240551500	19210	19210	19210	19210	14
385	20240530	144200	240282560	19210	19210	19210	19210	59
386	20240530	144100	239149170	19210	19210	19210	19210	6
387	20240530	144000	239033910	19210	19200	19210	19200	5
388	20240530	143900	238937870	19210	19200	19220	19200	19
389	20240530	143800	238572890	19240	19230	19240	19230	11
390	20240530	143700	238361350	19200	19200	19220	19200	159
391	20240530	143600	235308470	19230	19230	19230	19230	0
392	20240530	143500	235308470	19230	19220	19230	19220	21
393	20240530	143400	234904690	19200	19210	19210	19200	5
394	20240530	143300	234808650	19220	19210	19220	19210	14
395	20240530	143200	234539670	19210	19210	19210	19200	110
396	20240530	143100	232426620	19210	19210	19210	19210	10
397	20240530	143000	232234520	19230	19220	19230	19220	11
398	20240530	142900	232023030	19240	19220	19240	19220	401
399	20240530	142800	224311410	19220	19220	19230	19220	15
400	20240530	142700	224023050	19210	19210	19210	19210	0
401	20240530	142600	224023050	19210	19210	19210	19210	11
402	20240530	142500	223811740	19220	19220	19220	19220	13
403	20240530	142400	223561880	19240	19240	19240	19240	3
404	20240530	142300	223504160	19240	19240	19240	19240	15
405	20240530	142200	223215560	19240	19240	19240	19240	5
406	20240530	142100	223119360	19240	19240	19240	19240	15
407	20240530	142000	222830760	19240	19240	19240	19240	4
408	20240530	141900	222753800	19240	19240	19240	19240	15
409	20240530	141800	222465200	19240	19240	19240	19240	5
410	20240530	141700	222369000	19240	19240	19240	19240	4
411	20240530	141600	222292040	19240	19240	19240	19240	10
412	20240530	141500	222099640	19240	19240	19240	19240	229
413	20240530	141400	217693680	19240	19230	19240	19230	5
414	20240530	141300	217597520	19240	19220	19240	19220	19
415	20240530	141200	217232110	19220	19220	19220	19220	4
416	20240530	141100	217155230	19230	19230	19230	19230	0
417	20240530	141000	217155230	19230	19220	19230	19220	20
418	20240530	140900	216770730	19220	19250	19250	19220	4
419	20240530	140800	216693820	19250	19250	19250	19250	15
420	20240530	140700	216405070	19250	19230	19250	19230	25
421	20240530	140600	215924020	19240	19220	19240	19220	41
422	20240530	140500	215135720	19220	19220	19220	19220	4
423	20240530	140400	215058840	19220	19220	19220	19220	15
424	20240530	140300	214770540	19220	19220	19220	19220	5
425	20240530	140200	214674440	19220	19220	19220	19220	14
426	20240530	140100	214405360	19220	19220	19220	19220	10
427	20240530	140000	214213160	19220	19220	19220	19220	11
428	20240530	135900	214001740	19230	19230	19230	19230	5
429	20240530	135800	213905590	19240	19230	19240	19230	20
430	20240530	135700	213520930	19220	19220	19220	19220	5
431	20240530	135600	213424830	19230	19230	19230	19230	5
432	20240530	135500	213328680	19230	19230	19230	19230	5
433	20240530	135400	213232530	19230	19230	19230	19230	15
434	20240530	135300	212944080	19230	19230	19230	19230	5
435	20240530	135200	212847930	19230	19240	19240	19230	8
436	20240530	135100	212694050	19240	19240	19240	19240	5
437	20240530	135000	212597850	19240	19240	19240	19240	15
438	20240530	134900	212309250	19240	19240	19240	19240	4
439	20240530	134800	212232290	19240	19240	19240	19240	15
440	20240530	134700	211943690	19240	19240	19240	19240	5
441	20240530	134600	211847490	19240	19240	19240	19240	15
442	20240530	134500	211558890	19240	19240	19240	19240	9
443	20240530	134400	211385730	19240	19240	19240	19240	10
444	20240530	134300	211193330	19240	19240	19240	19240	0
445	20240530	134200	211193330	19240	19240	19240	19240	39
446	20240530	134100	210442970	19240	19240	19240	19240	15
447	20240530	134000	210154370	19270	19260	19270	19260	50
448	20240530	133900	209191310	19250	19250	19250	19250	317
449	20240530	133800	203089060	19250	19250	19250	19250	5
450	20240530	133700	202992810	19250	19260	19260	19250	32
451	20240530	133600	202376640	19260	19260	19260	19260	5
452	20240530	133500	202280340	19260	19260	19260	19260	14
453	20240530	133400	202010700	19260	19260	19260	19260	5
454	20240530	133300	201914400	19260	19260	19260	19260	19
455	20240530	133200	201548460	19260	19260	19260	19260	5
456	20240530	133100	201452160	19260	19260	19260	19260	15
457	20240530	133000	201163260	19260	19260	19260	19260	4
458	20240530	132900	201086220	19270	19260	19270	19260	16
459	20240530	132800	200778050	19260	19260	19260	19260	5
460	20240530	132700	200681750	19260	19260	19260	19260	103
461	20240530	132600	198697970	19260	19260	19260	19260	5
462	20240530	132500	198601670	19260	19260	19260	19260	15
463	20240530	132400	198312770	19270	19260	19270	19260	7
464	20240530	132300	198177930	19260	19260	19260	19260	19
465	20240530	132200	197811990	19280	19280	19280	19280	0
466	20240530	132100	197811990	19280	19260	19280	19260	25
467	20240530	132000	197330300	19260	19260	19260	19260	9
468	20240530	131900	197156960	19270	19270	19270	19270	10
469	20240530	131800	196964260	19270	19270	19270	19270	5
470	20240530	131700	196867910	19260	19260	19260	19260	19
471	20240530	131600	196501970	19260	19260	19260	19260	0
472	20240530	131500	196501970	19260	19260	19260	19260	20
473	20240530	131400	196116770	19260	19260	19260	19260	0
474	20240530	131300	196116770	19260	19260	19260	19260	19
475	20240530	131200	195750830	19270	19270	19270	19270	5
476	20240530	131100	195654480	19260	19260	19260	19260	5
477	20240530	131000	195558180	19260	19260	19260	19260	14
478	20240530	130900	195288540	19260	19260	19260	19260	5
479	20240530	130800	195192240	19260	19260	19260	19260	15
480	20240530	130700	194903340	19260	19250	19260	19250	10
481	20240530	130600	194710830	19250	19260	19260	19250	510
482	20240530	130500	184888330	19260	19260	19260	19260	5
483	20240530	130400	184792030	19260	19260	19260	19260	14
484	20240530	130300	184522390	19260	19260	19260	19260	5
485	20240530	130200	184426090	19260	19260	19260	19260	15
486	20240530	130100	184137190	19260	19260	19260	19260	5
487	20240530	130000	184040890	19260	19270	19270	19260	10
488	20240530	125900	183848230	19270	19270	19270	19270	5
489	20240530	125800	183751880	19270	19270	19270	19270	19
490	20240530	125700	183385750	19260	19260	19260	19260	10
491	20240530	125600	183193150	19260	19260	19260	19260	10
492	20240530	125500	183000550	19270	19260	19270	19260	5
493	20240530	125400	182904240	19260	19260	19260	19260	15
494	20240530	125300	182615340	19260	19260	19260	19260	5
495	20240530	125200	182519040	19270	19270	19270	19270	14
496	20240530	125100	182249260	19270	19270	19270	19270	4
497	20240530	125000	182172180	19270	19260	19270	19260	49
498	20240530	124900	181228100	19260	19260	19260	19260	95
499	20240530	124800	179398400	19260	19260	19260	19260	37
500	20240530	124700	178685780	19260	19260	19260	19260	5
501	20240530	124600	178589480	19260	19260	19260	19260	75
502	20240530	124500	177144980	19260	19260	19260	19260	4
503	20240530	124400	177067940	19270	19260	19270	19260	17
504	20240530	124300	176740500	19260	19260	19260	19260	5
505	20240530	124200	176644200	19260	19260	19260	19260	584
506	20240530	124100	165396360	19260	19260	19260	19260	5
507	20240530	124000	165300060	19260	19260	19260	19260	5
508	20240530	123900	165203760	19260	19260	19260	19260	15
509	20240530	123800	164914860	19270	19260	19270	19260	14
510	20240530	123700	164645120	19260	19270	19270	19260	70
511	20240530	123600	163296370	19270	19270	19270	19270	5
512	20240530	123500	163200020	19270	19270	19270	19270	14
513	20240530	123400	162930240	19270	19270	19270	19270	5
514	20240530	123300	162833890	19270	19270	19270	19270	15
515	20240530	123200	162544840	19270	19270	19270	19270	4
516	20240530	123100	162467760	19270	19270	19270	19270	15
517	20240530	123000	162178710	19270	19270	19270	19270	5
518	20240530	122900	162082360	19270	19270	19270	19270	31
519	20240530	122800	161484990	19270	19270	19270	19270	4
520	20240530	122700	161407910	19270	19270	19270	19270	15
521	20240530	122600	161118860	19270	19270	19270	19270	5
522	20240530	122500	161022510	19270	19270	19270	19270	14
523	20240530	122400	160752730	19270	19270	19270	19270	5
524	20240530	122300	160656380	19270	19260	19270	19260	19
525	20240530	122200	160290350	19270	19260	19270	19260	44
526	20240530	122100	159442520	19260	19260	19260	19260	15
527	20240530	122000	159153620	19260	19260	19260	19260	5
528	20240530	121900	159057320	19260	19260	19260	19260	18
529	20240530	121800	158710640	19260	19260	19260	19260	5
530	20240530	121700	158614340	19260	19260	19260	19260	15
531	20240530	121600	158325440	19260	19260	19260	19260	4
532	20240530	121500	158248400	19260	19260	19260	19260	15
533	20240530	121400	157959500	19260	19260	19260	19260	5
534	20240530	121300	157863200	19260	19260	19260	19260	54
535	20240530	121200	156823160	19260	19260	19260	19260	5
536	20240530	121100	156726860	19260	19260	19260	19260	15
537	20240530	121000	156437960	19260	19260	19260	19260	4
538	20240530	120900	156360920	19260	19260	19260	19260	15
539	20240530	120800	156072020	19260	19260	19260	19260	5
540	20240530	120700	155975720	19260	19260	19260	19260	5
541	20240530	120600	155879420	19260	19260	19260	19260	14
542	20240530	120500	155609780	19260	19260	19260	19260	5
543	20240530	120400	155513480	19260	19260	19260	19260	240
544	20240530	120300	150891080	19260	19260	19260	19260	27
545	20240530	120200	150371060	19260	19260	19260	19260	15
546	20240530	120100	150082160	19260	19260	19260	19260	5
547	20240530	120000	149985860	19260	19260	19260	19260	7
548	20240530	115900	149851040	19270	19260	19280	19260	5
549	20240530	115800	149754690	19260	19270	19270	19260	14
550	20240530	115700	149484960	19270	19270	19270	19270	5
551	20240530	115600	149388610	19270	19270	19270	19270	14
552	20240530	115500	149118830	19270	19270	19270	19270	6
553	20240530	115400	149003210	19270	19270	19270	19260	125
554	20240530	115300	146594900	19270	19270	19270	19270	4
555	20240530	115200	146517820	19270	19270	19270	19270	15
556	20240530	115100	146228770	19270	19280	19280	19270	10
557	20240530	115000	146036020	19270	19270	19270	19270	364
558	20240530	114900	139021740	19270	19270	19270	19270	5
559	20240530	114800	138925390	19270	19270	19270	19270	19
560	20240530	114700	138559260	19270	19270	19270	19270	10
561	20240530	114600	138366560	19280	19280	19280	19280	0
562	20240530	114500	138366560	19280	19280	19280	19280	109
563	20240530	114400	136265040	19280	19280	19280	19280	10
564	20240530	114300	136072240	19280	19280	19280	19280	6
565	20240530	114200	135956560	19290	19290	19290	19290	14
566	20240530	114100	135686500	19290	19290	19290	19290	4
567	20240530	114000	135609340	19290	19290	19290	19290	15
568	20240530	113900	135319990	19290	19290	19290	19290	5
569	20240530	113800	135223540	19290	19290	19290	19290	51
570	20240530	113700	134239750	19290	19290	19290	19290	5
571	20240530	113600	134143300	19290	19290	19290	19290	5
572	20240530	113500	134046850	19290	19290	19290	19290	215
573	20240530	113400	129899500	19290	19290	19290	19290	8
574	20240530	113300	129745180	19290	19300	19300	19290	12
575	20240530	113200	129513680	19300	19300	19300	19300	5
576	20240530	113100	129417180	19300	19300	19300	19300	9
577	20240530	113000	129243480	19300	19300	19300	19300	3
578	20240530	112900	129185580	19290	19300	19300	19290	16
579	20240530	112800	128876880	19310	19310	19310	19310	4
580	20240530	112700	128799640	19300	19300	19300	19290	20
581	20240530	112600	128413740	19310	19300	19310	19300	10
582	20240530	112500	128220730	19290	19300	19300	19290	5
583	20240530	112400	128124270	19300	19300	19300	19300	5
584	20240530	112300	128027770	19300	19300	19300	19300	15
585	20240530	112200	127738270	19300	19300	19300	19300	9
586	20240530	112100	127564570	19300	19290	19300	19290	115
587	20240530	112000	125345120	19280	19280	19280	19280	0
588	20240530	111900	125345120	19280	19280	19280	19280	19
589	20240530	111800	124978800	19280	19290	19290	19280	252
590	20240530	111700	120117730	19290	19290	19290	19290	43
591	20240530	111600	119288260	19300	19300	19300	19300	2
592	20240530	111500	119249660	19290	19290	19300	19290	19
593	20240530	111400	118883140	19300	19300	19300	19300	27
594	20240530	111300	118362040	19310	19310	19310	19310	14
595	20240530	111200	118091700	19310	19310	19310	19310	4
596	20240530	111100	118014460	19310	19310	19310	19310	15
597	20240530	111000	117724810	19310	19310	19310	19310	5
598	20240530	110900	117628260	19310	19310	19310	19310	14
599	20240530	110800	117357920	19310	19310	19310	19310	5
600	20240530	110700	117261370	19310	19310	19320	19310	16
601	20240530	110600	116952400	19310	19310	19310	19310	4
602	20240530	110500	116875160	19310	19310	19310	19310	5
603	20240530	110400	116778610	19310	19310	19310	19310	15
604	20240530	110300	116488960	19310	19310	19310	19310	13
605	20240530	110200	116237930	19330	19330	19330	19330	1
606	20240530	110100	116218600	19330	19330	19330	19330	14
607	20240530	110000	115947980	19330	19330	19360	19330	105
608	20240530	105900	113918300	19330	19330	19330	19330	6
609	20240530	105800	113802320	19330	19330	19330	19330	5
610	20240530	105700	113705670	19330	19330	19330	19330	4
611	20240530	105600	113628350	19410	19330	19410	19330	8
612	20240530	105500	113473470	19330	19330	19330	19330	17
613	20240530	105400	113144860	19480	19480	19480	19480	0
614	20240530	105300	113144860	19480	19330	19480	19330	46
615	20240530	105200	112253070	19330	19300	19330	19300	115
616	20240530	105100	110031460	19300	19310	19310	19300	6
617	20240530	105000	109915650	19300	19280	19300	19280	64
618	20240530	104900	108680850	19280	19280	19280	19280	4
619	20240530	104800	108603730	19280	19280	19280	19280	5
620	20240530	104700	108507330	19280	19280	19280	19280	9
621	20240530	104600	108333810	19290	19290	19290	19290	39
622	20240530	104500	107581500	19290	19290	19290	19290	5
623	20240530	104400	107485050	19290	19290	19290	19290	5
624	20240530	104300	107388600	19290	19290	19290	19290	9
625	20240530	104200	107214990	19290	19280	19290	19280	12
626	20240530	104100	106983610	19280	19280	19280	19280	5
627	20240530	104000	106887210	19280	19280	19280	19280	14
628	20240530	103900	106617290	19280	19280	19280	19280	10
629	20240530	103800	106424490	19280	19280	19290	19280	17
630	20240530	103700	106096710	19280	19280	19280	19280	4
631	20240530	103600	106019590	19290	19280	19290	19280	17
632	20240530	103500	105691810	19280	19280	19280	19280	5
633	20240530	103400	105595410	19280	19280	19280	19280	9
634	20240530	103300	105421890	19290	19290	19290	19290	4
635	20240530	103200	105344730	19290	19290	19290	19290	9
636	20240530	103100	105171120	19290	19290	19290	19290	10
637	20240530	103000	104978220	19290	19290	19290	19290	10
638	20240530	102900	104785320	19290	19290	19290	19290	10
639	20240530	102800	104592420	19290	19290	19290	19290	9
640	20240530	102700	104418810	19290	19290	19290	19290	26
641	20240530	102600	103917270	19280	19280	19280	19280	6
642	20240530	102500	103801590	19280	19280	19280	19280	15
643	20240530	102400	103512390	19280	19280	19280	19280	4
644	20240530	102300	103435270	19280	19280	19280	19280	15
645	20240530	102200	103146070	19280	19280	19280	19280	5
646	20240530	102100	103049670	19280	19280	19280	19280	14
647	20240530	102000	102779750	19280	19280	19280	19280	5
648	20240530	101900	102683350	19280	19280	19280	19280	15
649	20240530	101800	102394150	19280	19280	19280	19280	4
650	20240530	101700	102317030	19280	19280	19280	19280	15
651	20240530	101600	102027830	19280	19280	19280	19280	5
652	20240530	101500	101931430	19280	19280	19280	19280	15
653	20240530	101400	101642230	19280	19280	19280	19280	28
654	20240530	101300	101102390	19280	19280	19280	19280	15
655	20240530	101200	100813190	19280	19280	19280	19280	5
656	20240530	101100	100716790	19280	19280	19280	19280	9
657	20240530	101000	100543270	19280	19280	19280	19280	1
658	20240530	100900	100523990	19320	19320	19320	19320	19
659	20240530	100800	100156910	19280	19280	19280	19280	43
660	20240530	100700	99327870	19300	19370	19370	19300	5
661	20240530	100600	99231300	19280	19280	19280	19280	5
662	20240530	100500	99134900	19280	19280	19280	19280	4
663	20240530	100400	99057780	19450	19270	19450	19270	42
664	20240530	100300	98246400	19270	19270	19270	19270	4
665	20240530	100200	98169320	19330	19300	19330	19270	22
666	20240530	100100	97744660	19350	19340	19350	19340	51
667	20240530	100000	96757910	19360	19310	19360	19310	51
668	20240530	095900	95773050	19310	19280	19320	19270	106
669	20240530	095800	93726100	19290	19310	19310	19290	2
670	20240530	095700	93687500	19340	19290	19340	19290	59
671	20240530	095600	92547790	19290	19290	19290	19290	14
672	20240530	095500	92277730	19310	19290	19310	19290	5
673	20240530	095400	92181260	19330	19330	19330	19330	1
674	20240530	095300	92161930	19340	19290	19340	19290	105
675	20240530	095200	90131660	19290	19290	19290	19290	14
676	20240530	095100	89861600	19290	19290	19290	19290	5
677	20240530	095000	89765150	19290	19260	19290	19260	65
678	20240530	094900	88511910	19260	19260	19260	19260	80
679	20240530	094800	86971110	19260	19270	19270	19260	11
680	20240530	094700	86759240	19260	19260	19260	19260	10
681	20240530	094600	86566640	19250	19240	19260	19240	32
682	20240530	094500	85950590	19230	19230	19230	19230	3
683	20240530	094400	85892900	19250	19230	19250	19230	7
684	20240530	094300	85758250	19280	19260	19280	19260	51
685	20240530	094200	84775040	19280	19290	19290	19210	204
686	20240530	094100	80845610	19300	19300	19300	19300	2
687	20240530	094000	80807010	19290	19280	19290	19280	58
688	20240530	093900	79688730	19270	19230	19270	19230	56
689	20240530	093800	78609950	19260	19260	19270	19250	20
690	20240530	093700	78224840	19270	19270	19270	19270	0
691	20240530	093600	78224840	19270	19240	19270	19240	51
692	20240530	093500	77242570	19230	19250	19270	19230	21
693	20240530	093400	76838490	19270	19330	19330	19270	185
694	20240530	093300	73266340	19370	19340	19370	19340	11
695	20240530	093200	73053480	19340	19330	19340	19330	6
696	20240530	093100	72937450	19370	19450	19450	19370	372
697	20240530	093000	65702720	19480	19480	19480	19480	3
698	20240530	092900	65644280	19450	19450	19450	19450	0
699	20240530	092800	65644280	19450	19450	19450	19450	1
700	20240530	092700	65624830	19450	19450	19450	19450	0
701	20240530	092600	65624830	19450	19450	19450	19450	80
702	20240530	092500	64068830	19450	19450	19450	19450	0
703	20240530	092400	64068830	19450	19450	19450	19450	1
704	20240530	092300	64049380	19450	19450	19450	19450	0
705	20240530	092200	64049380	19450	19450	19450	19450	20
706	20240530	092100	63660380	19450	19440	19450	19440	76
707	20240530	092000	62182190	19450	19450	19450	19450	5
708	20240530	091900	62084940	19450	19450	19450	19450	3
709	20240530	091800	62026590	19350	19330	19350	19330	46
710	20240530	091700	61136780	19310	19310	19310	19310	449
711	20240530	091600	52466590	19110	19320	19320	19110	111
712	20240530	091500	50323120	19320	19320	19320	19320	269
713	20240530	091400	45126040	19320	19310	19320	19310	130
714	20240530	091300	42614460	19100	19100	19100	19100	30
715	20240530	091200	42041460	19100	19100	19100	19100	0
716	20240530	091100	42041460	19100	19100	19100	19100	0
717	20240530	091000	42041460	19100	19250	19370	19100	356
718	20240530	090900	35168780	19200	19150	19210	19150	656
719	20240530	090800	22573260	19040	19040	19040	19040	50
720	20240530	090700	21621260	19010	19100	19190	19000	150
721	20240530	090600	18764940	19100	19170	19170	19100	279
722	20240530	090500	13434550	19170	19300	19300	19170	421
723	20240530	090400	5335190	19340	19410	19550	19340	42
724	20240530	090300	4519080	19410	19420	19470	19410	70
725	20240530	090200	3159820	19360	19360	19360	19360	0
726	20240530	090100	3159820	19360	19350	19370	19340	15
727	20240530	090000	2869540	19360	19490	19490	19360	148