KissMeData/086280/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195900	18293156000	179500	179500	179500	179500	45252
3	20240531	195800	18293156000	179500	179500	179500	179500	0
4	20240531	195700	18293156000	179500	179500	179500	179500	0
5	20240531	195600	18293156000	179500	179500	179500	179500	0
6	20240531	195500	18293156000	179500	179500	179500	179500	0
7	20240531	195400	18293156000	179500	179500	179500	179500	0
8	20240531	195300	18293156000	179500	179500	179500	179500	0
9	20240531	195200	18293156000	179500	179500	179500	179500	0
10	20240531	195100	18293156000	179500	179500	179500	179500	0
11	20240531	195000	18293156000	179500	179500	179500	179500	0
12	20240531	194900	18293156000	179500	179500	179500	179500	0
13	20240531	194800	18293156000	179500	179500	179500	179500	0
14	20240531	194700	18293156000	179500	179500	179500	179500	0
15	20240531	194600	18293156000	179500	179500	179500	179500	0
16	20240531	194500	18293156000	179500	179500	179500	179500	0
17	20240531	194400	18293156000	179500	179500	179500	179500	0
18	20240531	194300	18293156000	179500	179500	179500	179500	0
19	20240531	194200	18293156000	179500	179500	179500	179500	0
20	20240531	194100	18293156000	179500	179500	179500	179500	0
21	20240531	194000	18293156000	179500	179500	179500	179500	0
22	20240531	193900	18293156000	179500	179500	179500	179500	0
23	20240531	193800	18293156000	179500	179500	179500	179500	0
24	20240531	193700	18293156000	179500	179500	179500	179500	0
25	20240531	193600	18293156000	179500	179500	179500	179500	0
26	20240531	193500	18293156000	179500	179500	179500	179500	0
27	20240531	193400	18293156000	179500	179500	179500	179500	0
28	20240531	193300	18293156000	179500	179500	179500	179500	0
29	20240531	193200	18293156000	179500	179500	179500	179500	0
30	20240531	193100	18293156000	179500	179500	179500	179500	0
31	20240531	193000	18293156000	179500	179500	179500	179500	0
32	20240531	192900	18293156000	179500	179500	179500	179500	45252
33	20240531	192800	18293156000	179500	179500	179500	179500	0
34	20240531	192700	18293156000	179500	179500	179500	179500	0
35	20240531	192600	18293156000	179500	179500	179500	179500	0
36	20240531	192500	18293156000	179500	179500	179500	179500	0
37	20240531	192400	18293156000	179500	179500	179500	179500	0
38	20240531	192300	18293156000	179500	179500	179500	179500	0
39	20240531	192200	18293156000	179500	179500	179500	179500	0
40	20240531	192100	18293156000	179500	179500	179500	179500	0
41	20240531	192000	18293156000	179500	179500	179500	179500	0
42	20240531	191900	18293156000	179500	179500	179500	179500	0
43	20240531	191800	18293156000	179500	179500	179500	179500	0
44	20240531	191700	18293156000	179500	179500	179500	179500	0
45	20240531	191600	18293156000	179500	179500	179500	179500	0
46	20240531	191500	18293156000	179500	179500	179500	179500	0
47	20240531	191400	18293156000	179500	179500	179500	179500	0
48	20240531	191300	18293156000	179500	179500	179500	179500	0
49	20240531	191200	18293156000	179500	179500	179500	179500	0
50	20240531	191100	18293156000	179500	179500	179500	179500	0
51	20240531	191000	18293156000	179500	179500	179500	179500	0
52	20240531	190900	18293156000	179500	179500	179500	179500	0
53	20240531	190800	18293156000	179500	179500	179500	179500	0
54	20240531	190700	18293156000	179500	179500	179500	179500	0
55	20240531	190600	18293156000	179500	179500	179500	179500	0
56	20240531	190500	18293156000	179500	179500	179500	179500	0
57	20240531	190400	18293156000	179500	179500	179500	179500	0
58	20240531	190300	18293156000	179500	179500	179500	179500	0
59	20240531	190200	18293156000	179500	179500	179500	179500	0
60	20240531	190100	18293156000	179500	179500	179500	179500	0
61	20240531	190000	18293156000	179500	179500	179500	179500	0
62	20240531	185900	18293156000	179500	179500	179500	179500	45252
63	20240531	185800	18293156000	179500	179500	179500	179500	0
64	20240531	185700	18293156000	179500	179500	179500	179500	0
65	20240531	185600	18293156000	179500	179500	179500	179500	0
66	20240531	185500	18293156000	179500	179500	179500	179500	0
67	20240531	185400	18293156000	179500	179500	179500	179500	0
68	20240531	185300	18293156000	179500	179500	179500	179500	0
69	20240531	185200	18293156000	179500	179500	179500	179500	0
70	20240531	185100	18293156000	179500	179500	179500	179500	0
71	20240531	185000	18293156000	179500	179500	179500	179500	0
72	20240531	184900	18293156000	179500	179500	179500	179500	0
73	20240531	184800	18293156000	179500	179500	179500	179500	0
74	20240531	184700	18293156000	179500	179500	179500	179500	0
75	20240531	184600	18293156000	179500	179500	179500	179500	0
76	20240531	184500	18293156000	179500	179500	179500	179500	0
77	20240531	184400	18293156000	179500	179500	179500	179500	0
78	20240531	184300	18293156000	179500	179500	179500	179500	0
79	20240531	184200	18293156000	179500	179500	179500	179500	0
80	20240531	184100	18293156000	179500	179500	179500	179500	0
81	20240531	184000	18293156000	179500	179500	179500	179500	0
82	20240531	183900	18293156000	179500	179500	179500	179500	0
83	20240531	183800	18293156000	179500	179500	179500	179500	0
84	20240531	183700	18293156000	179500	179500	179500	179500	0
85	20240531	183600	18293156000	179500	179500	179500	179500	0
86	20240531	183500	18293156000	179500	179500	179500	179500	0
87	20240531	183400	18293156000	179500	179500	179500	179500	0
88	20240531	183300	18293156000	179500	179500	179500	179500	0
89	20240531	183200	18293156000	179500	179500	179500	179500	0
90	20240531	183100	18293156000	179500	179500	179500	179500	0
91	20240531	183000	18293156000	179500	179500	179500	179500	0
92	20240531	182900	18293156000	179500	179500	179500	179500	45252
93	20240531	182800	18293156000	179500	179500	179500	179500	0
94	20240531	182700	18293156000	179500	179500	179500	179500	0
95	20240531	182600	18293156000	179500	179500	179500	179500	0
96	20240531	182500	18293156000	179500	179500	179500	179500	0
97	20240531	182400	18293156000	179500	179500	179500	179500	0
98	20240531	182300	18293156000	179500	179500	179500	179500	0
99	20240531	182200	18293156000	179500	179500	179500	179500	0
100	20240531	182100	18293156000	179500	179500	179500	179500	0
101	20240531	182000	18293156000	179500	179500	179500	179500	0
102	20240531	181900	18293156000	179500	179500	179500	179500	0
103	20240531	181800	18293156000	179500	179500	179500	179500	0
104	20240531	181700	18293156000	179500	179500	179500	179500	0
105	20240531	181600	18293156000	179500	179500	179500	179500	0
106	20240531	181500	18293156000	179500	179500	179500	179500	0
107	20240531	181400	18293156000	179500	179500	179500	179500	0
108	20240531	181300	18293156000	179500	179500	179500	179500	0
109	20240531	181200	18293156000	179500	179500	179500	179500	0
110	20240531	181100	18293156000	179500	179500	179500	179500	0
111	20240531	181000	18293156000	179500	179500	179500	179500	0
112	20240531	180900	18293156000	179500	179500	179500	179500	0
113	20240531	180800	18293156000	179500	179500	179500	179500	0
114	20240531	180700	18293156000	179500	179500	179500	179500	0
115	20240531	180600	18293156000	179500	179500	179500	179500	0
116	20240531	180500	18293156000	179500	179500	179500	179500	0
117	20240531	180400	18293156000	179500	179500	179500	179500	0
118	20240531	180300	18293156000	179500	179500	179500	179500	0
119	20240531	180200	18293156000	179500	179500	179500	179500	0
120	20240531	180100	18293156000	179500	179500	179500	179500	0
121	20240531	180000	18293156000	179500	179500	179500	179500	0
122	20240531	175900	18293156000	179500	179500	179500	179500	45252
123	20240531	175800	18293156000	179500	179500	179500	179500	0
124	20240531	175700	18293156000	179500	179500	179500	179500	0
125	20240531	175600	18293156000	179500	179500	179500	179500	0
126	20240531	175500	18293156000	179500	179500	179500	179500	0
127	20240531	175400	18293156000	179500	179500	179500	179500	0
128	20240531	175300	18293156000	179500	179500	179500	179500	0
129	20240531	175200	18293156000	179500	179500	179500	179500	0
130	20240531	175100	18293156000	179500	179500	179500	179500	0
131	20240531	175000	18293156000	179500	179500	179500	179500	0
132	20240531	174900	18293156000	179500	179500	179500	179500	0
133	20240531	174800	18293156000	179500	179500	179500	179500	0
134	20240531	174700	18293156000	179500	179500	179500	179500	0
135	20240531	174600	18293156000	179500	179500	179500	179500	0
136	20240531	174500	18293156000	179500	179500	179500	179500	0
137	20240531	174400	18293156000	179500	179500	179500	179500	0
138	20240531	174300	18293156000	179500	179500	179500	179500	0
139	20240531	174200	18293156000	179500	179500	179500	179500	0
140	20240531	174100	18293156000	179500	179500	179500	179500	0
141	20240531	174000	18293156000	179500	179500	179500	179500	0
142	20240531	173900	18293156000	179500	179500	179500	179500	0
143	20240531	173800	18293156000	179500	179500	179500	179500	0
144	20240531	173700	18293156000	179500	179500	179500	179500	0
145	20240531	173600	18293156000	179500	179500	179500	179500	0
146	20240531	173500	18293156000	179500	179500	179500	179500	0
147	20240531	173400	18293156000	179500	179500	179500	179500	0
148	20240531	173300	18293156000	179500	179500	179500	179500	0
149	20240531	173200	18293156000	179500	179500	179500	179500	0
150	20240531	173100	18293156000	179500	179500	179500	179500	0
151	20240531	173000	18293156000	179500	179500	179500	179500	0
152	20240531	172900	18293156000	179500	179500	179500	179500	45252
153	20240531	172800	18293156000	179500	179500	179500	179500	0
154	20240531	172700	18293156000	179500	179500	179500	179500	0
155	20240531	172600	18293156000	179500	179500	179500	179500	0
156	20240531	172500	18293156000	179500	179500	179500	179500	0
157	20240531	172400	18293156000	179500	179500	179500	179500	0
158	20240531	172300	18293156000	179500	179500	179500	179500	0
159	20240531	172200	18293156000	179500	179500	179500	179500	0
160	20240531	172100	18293156000	179500	179500	179500	179500	0
161	20240531	172000	18293156000	179500	179500	179500	179500	0
162	20240531	171900	18293156000	179500	179500	179500	179500	0
163	20240531	171800	18293156000	179500	179500	179500	179500	0
164	20240531	171700	18293156000	179500	179500	179500	179500	0
165	20240531	171600	18293156000	179500	179500	179500	179500	0
166	20240531	171500	18293156000	179500	179500	179500	179500	0
167	20240531	171400	18293156000	179500	179500	179500	179500	0
168	20240531	171300	18293156000	179500	179500	179500	179500	0
169	20240531	171200	18293156000	179500	179500	179500	179500	0
170	20240531	171100	18293156000	179500	179500	179500	179500	0
171	20240531	171000	18293156000	179500	179500	179500	179500	0
172	20240531	170900	18293156000	179500	179500	179500	179500	0
173	20240531	170800	18293156000	179500	179500	179500	179500	0
174	20240531	170700	18293156000	179500	179500	179500	179500	0
175	20240531	170600	18293156000	179500	179500	179500	179500	0
176	20240531	170500	18293156000	179500	179500	179500	179500	0
177	20240531	170400	18293156000	179500	179500	179500	179500	0
178	20240531	170300	18293156000	179500	179500	179500	179500	0
179	20240531	170200	18293156000	179500	179500	179500	179500	0
180	20240531	170100	18293156000	179500	179500	179500	179500	0
181	20240531	170000	18293156000	179500	179500	179500	179500	0
182	20240531	165900	18293156000	179500	179500	179500	179500	45252
183	20240531	165800	18293156000	179500	179500	179500	179500	0
184	20240531	165700	18293156000	179500	179500	179500	179500	0
185	20240531	165600	18293156000	179500	179500	179500	179500	0
186	20240531	165500	18293156000	179500	179500	179500	179500	0
187	20240531	165400	18293156000	179500	179500	179500	179500	0
188	20240531	165300	18293156000	179500	179500	179500	179500	0
189	20240531	165200	18293156000	179500	179500	179500	179500	0
190	20240531	165100	18293156000	179500	179500	179500	179500	0
191	20240531	165000	18293156000	179500	179500	179500	179500	0
192	20240531	164900	18293156000	179500	179500	179500	179500	0
193	20240531	164800	18293156000	179500	179500	179500	179500	0
194	20240531	164700	18293156000	179500	179500	179500	179500	0
195	20240531	164600	18293156000	179500	179500	179500	179500	0
196	20240531	164500	18293156000	179500	179500	179500	179500	0
197	20240531	164400	18293156000	179500	179500	179500	179500	0
198	20240531	164300	18293156000	179500	179500	179500	179500	0
199	20240531	164200	18293156000	179500	179500	179500	179500	0
200	20240531	164100	18293156000	179500	179500	179500	179500	0
201	20240531	164000	18293156000	179500	179500	179500	179500	0
202	20240531	163900	18293156000	179500	179500	179500	179500	0
203	20240531	163800	18293156000	179500	179500	179500	179500	0
204	20240531	163700	18293156000	179500	179500	179500	179500	0
205	20240531	163600	18293156000	179500	179500	179500	179500	0
206	20240531	163500	18293156000	179500	179500	179500	179500	0
207	20240531	163400	18293156000	179500	179500	179500	179500	0
208	20240531	163300	18293156000	179500	179500	179500	179500	0
209	20240531	163200	18293156000	179500	179500	179500	179500	0
210	20240531	163100	18293156000	179500	179500	179500	179500	0
211	20240531	163000	18293156000	179500	179500	179500	179500	0
212	20240531	162900	18293156000	179500	179500	179500	179500	45252
213	20240531	162800	18293156000	179500	179500	179500	179500	0
214	20240531	162700	18293156000	179500	179500	179500	179500	0
215	20240531	162600	18293156000	179500	179500	179500	179500	0
216	20240531	162500	18293156000	179500	179500	179500	179500	0
217	20240531	162400	18293156000	179500	179500	179500	179500	0
218	20240531	162300	18293156000	179500	179500	179500	179500	0
219	20240531	162200	18293156000	179500	179500	179500	179500	0
220	20240531	162100	18293156000	179500	179500	179500	179500	0
221	20240531	162000	18293156000	179500	179500	179500	179500	0
222	20240531	161900	18293156000	179500	179500	179500	179500	0
223	20240531	161800	18293156000	179500	179500	179500	179500	0
224	20240531	161700	18293156000	179500	179500	179500	179500	0
225	20240531	161600	18293156000	179500	179500	179500	179500	0
226	20240531	161500	18293156000	179500	179500	179500	179500	0
227	20240531	161400	18293156000	179500	179500	179500	179500	0
228	20240531	161300	18293156000	179500	179500	179500	179500	0
229	20240531	161200	18293156000	179500	179500	179500	179500	0
230	20240531	161100	18293156000	179500	179500	179500	179500	0
231	20240531	161000	18293156000	179500	179500	179500	179500	0
232	20240531	160900	18293156000	179500	179500	179500	179500	0
233	20240531	160800	18293156000	179500	179500	179500	179500	0
234	20240531	160700	18293156000	179500	179500	179500	179500	0
235	20240531	160600	18293156000	179500	179500	179500	179500	0
236	20240531	160500	18293156000	179500	179500	179500	179500	0
237	20240531	160400	18293156000	179500	179500	179500	179500	0
238	20240531	160300	18293156000	179500	179500	179500	179500	0
239	20240531	160200	18293156000	179500	179500	179500	179500	0
240	20240531	160100	18293156000	179500	179500	179500	179500	0
241	20240531	160000	18293156000	179500	179500	179500	179500	0
242	20240531	155900	18293156000	179500	179500	179500	179500	45252
243	20240531	155800	18293156000	179500	179500	179500	179500	0
244	20240531	155700	18293156000	179500	179500	179500	179500	0
245	20240531	155600	18293156000	179500	179500	179500	179500	0
246	20240531	155500	18293156000	179500	179500	179500	179500	0
247	20240531	155400	18293156000	179500	179500	179500	179500	0
248	20240531	155300	18293156000	179500	179500	179500	179500	0
249	20240531	155200	18293156000	179500	179500	179500	179500	0
250	20240531	155100	18293156000	179500	179500	179500	179500	0
251	20240531	155000	18293156000	179500	179500	179500	179500	0
252	20240531	154900	18293156000	179500	179500	179500	179500	0
253	20240531	154800	18293156000	179500	179500	179500	179500	0
254	20240531	154700	18293156000	179500	179500	179500	179500	0
255	20240531	154600	18293156000	179500	179500	179500	179500	0
256	20240531	154500	18293156000	179500	179500	179500	179500	0
257	20240531	154400	18293156000	179500	179500	179500	179500	0
258	20240531	154300	18293156000	179500	179500	179500	179500	0
259	20240531	154200	18293156000	179500	179500	179500	179500	0
260	20240531	154100	18293156000	179500	179500	179500	179500	0
261	20240531	154000	18293156000	179500	179500	179500	179500	0
262	20240531	153900	18293156000	179500	179500	179500	179500	0
263	20240531	153800	18293156000	179500	179500	179500	179500	0
264	20240531	153700	18293156000	179500	179500	179500	179500	0
265	20240531	153600	18293156000	179500	179500	179500	179500	0
266	20240531	153500	18293156000	179500	179500	179500	179500	0
267	20240531	153400	18293156000	179500	179500	179500	179500	0
268	20240531	153300	18293156000	179500	179500	179500	179500	0
269	20240531	153200	18293156000	179500	179500	179500	179500	0
270	20240531	153100	18293156000	179500	179500	179500	179500	0
271	20240531	153000	18293156000	179500	179500	179500	179500	45252
272	20240531	152900	10170422000	179100	179100	179100	179100	0
273	20240531	152800	10170422000	179100	179100	179100	179100	0
274	20240531	152700	10170422000	179100	179100	179100	179100	0
275	20240531	152600	10170422000	179100	179100	179100	179100	0
276	20240531	152500	10170422000	179100	179100	179100	179100	0
277	20240531	152400	10170422000	179100	179100	179100	179100	0
278	20240531	152300	10170422000	179100	179100	179100	179100	0
279	20240531	152200	10170422000	179100	179100	179100	179100	0
280	20240531	152100	10170422000	179100	179100	179100	179100	0
281	20240531	152000	10170422000	179100	179100	179100	179100	0
282	20240531	151900	10170422000	179100	179200	179600	179100	619
283	20240531	151800	10059471400	179600	179300	179600	179200	212
284	20240531	151700	10021421500	179300	179500	179500	179300	882
285	20240531	151600	9863231600	179600	178800	179600	178700	606
286	20240531	151500	9754778100	178800	178700	178800	178700	465
287	20240531	151400	9671664200	178700	178700	178800	178700	184
288	20240531	151300	9638780400	178800	178800	178800	178700	87
289	20240531	151200	9623225800	178800	178800	178800	178700	959
290	20240531	151100	9451768000	178800	178800	178800	178700	102
291	20240531	151000	9433531000	178700	178700	178800	178700	134
292	20240531	150900	9409584000	178600	178800	178800	178600	473
293	20240531	150800	9325052900	178800	179000	179100	178800	276
294	20240531	150700	9275660700	179000	179100	179200	178900	293
295	20240531	150600	9223213500	179100	179700	179700	179100	4010
296	20240531	150500	8503584700	179700	179600	179700	179600	119
297	20240531	150400	8482210200	179600	179400	179600	179400	314
298	20240531	150300	8425846100	179500	179300	179500	179300	265
299	20240531	150200	8378312100	179300	179300	179400	179300	264
300	20240531	150100	8330952800	179400	179400	179400	179300	161
301	20240531	150000	8302079500	179400	179400	179400	179300	48
302	20240531	145900	8293469000	179300	179400	179400	179300	180
303	20240531	145800	8261186700	179300	179200	179400	179200	66
304	20240531	145700	8249352600	179200	179200	179400	179200	119
305	20240531	145600	8228024600	179200	179200	179400	179200	206
306	20240531	145500	8191096400	179300	179300	179400	179200	39
307	20240531	145400	8184102300	179400	179100	179400	179100	492
308	20240531	145300	8095941300	179100	179200	179200	179100	43
309	20240531	145200	8088237700	179100	179100	179200	179100	346
310	20240531	145100	8026262400	179200	179800	179800	179100	569
311	20240531	145000	7924154000	179800	180200	180200	179500	3236
312	20240531	144900	7341980200	180400	180200	180500	180100	139
313	20240531	144800	7316912900	180200	180500	180500	180100	165
314	20240531	144700	7287154900	180500	180100	180500	180000	350
315	20240531	144600	7224033100	180100	180000	180100	180000	263
316	20240531	144500	7176677200	180100	180000	180100	179900	257
317	20240531	144400	7130411000	180000	179900	180000	179900	167
318	20240531	144300	7100351800	179900	179900	180000	179800	156
319	20240531	144200	7072287200	180000	180000	180100	179900	888
320	20240531	144100	6912430900	180000	179900	180100	179900	227
321	20240531	144000	6871568400	179900	179700	179900	179700	230
322	20240531	143900	6830196100	179700	180400	180400	179700	194
323	20240531	143800	6795262000	180100	180200	180500	180100	176
324	20240531	143700	6763537000	180200	180200	180500	180100	156
325	20240531	143600	6735389300	180200	180500	180500	180100	165
326	20240531	143500	6705651900	180200	180600	180600	180100	1330
327	20240531	143400	6465581600	180600	180500	180600	180500	226
328	20240531	143300	6424773600	180600	180600	180600	180400	128
329	20240531	143200	6401661800	180400	180500	180600	180400	375
330	20240531	143100	6333958400	180600	180500	180600	180500	201
331	20240531	143000	6297662400	180600	180200	180600	180200	273
332	20240531	142900	6248413400	180200	180300	180300	180200	310
333	20240531	142800	6192521200	180200	180100	180300	180100	399
334	20240531	142700	6120630100	179900	179900	180100	179900	242
335	20240531	142600	6077074600	180000	179700	180100	179700	132
336	20240531	142500	6053325300	179800	180000	180200	179600	296
337	20240531	142400	6000066100	180100	180100	180200	179900	461
338	20240531	142300	5917088700	180100	179700	180100	179700	227
339	20240531	142200	5876271200	179700	179500	179700	179500	111
340	20240531	142100	5856334100	179500	179200	179500	179100	333
341	20240531	142000	5796651300	179200	179200	179200	179100	221
342	20240531	141900	5757053200	179100	179100	179200	179100	108
343	20240531	141800	5737708600	179100	179100	179200	179100	55
344	20240531	141700	5727855000	179100	179100	179200	179100	108
345	20240531	141600	5708511400	179100	179200	179200	179100	134
346	20240531	141500	5684510800	179100	179100	179200	179100	19
347	20240531	141400	5681107700	179200	179100	179200	179100	111
348	20240531	141300	5661226500	179100	179100	179200	179100	59
349	20240531	141200	5650657900	179100	179100	179200	179100	98
350	20240531	141100	5633105800	179200	179000	179200	179000	238
351	20240531	141000	5590479100	179000	179000	179100	179000	119
352	20240531	140900	5569175700	179000	178900	179100	178900	174
353	20240531	140800	5538030700	178900	178800	178900	178800	46
354	20240531	140700	5529801700	178900	178800	178900	178800	58
355	20240531	140600	5519430400	178800	178800	179000	178800	502
356	20240531	140500	5429628700	178800	178800	178900	178800	32
357	20240531	140400	5423906700	178900	178800	178900	178800	46
358	20240531	140300	5415680700	178800	178800	178800	178700	151
359	20240531	140200	5388684500	178700	178700	178800	178700	59
360	20240531	140100	5378139500	178700	178700	178800	178700	86
361	20240531	140000	5362771200	178800	178600	178800	178600	152
362	20240531	135900	5335613500	178600	178600	178800	178500	215
363	20240531	135800	5297194100	178600	178500	178600	178500	147
364	20240531	135700	5270945700	178500	178500	178600	178500	76
365	20240531	135600	5257378700	178500	178600	178700	178500	103
366	20240531	135500	5238983500	178600	178600	178700	178600	70
367	20240531	135400	5226479000	178600	178800	178900	178600	113
368	20240531	135300	5206285700	178800	178600	178900	178600	428
369	20240531	135200	5129765100	178600	178600	178700	178600	40
370	20240531	135100	5122619900	178600	178600	178700	178600	29
371	20240531	135000	5117440400	178600	178600	178600	178500	94
372	20240531	134900	5100653200	178700	178700	178800	178600	126
373	20240531	134800	5078138800	178700	178600	178800	178600	180
374	20240531	134700	5045975500	178600	178800	178800	178600	69
375	20240531	134600	5033649500	178700	178700	178800	178700	144
376	20240531	134500	5007916600	178700	178700	178800	178700	71
377	20240531	134400	4995228500	178700	178700	178700	178700	41
378	20240531	134300	4987901800	178700	178700	178800	178700	173
379	20240531	134200	4956983700	178700	178700	178900	178700	70
380	20240531	134100	4944468100	178700	178800	178900	178700	69
381	20240531	134000	4932133600	178700	178900	178900	178700	69
382	20240531	133900	4919795000	178800	178900	178900	178800	220
383	20240531	133800	4880438900	178900	178900	179000	178900	71
384	20240531	133700	4867735500	178900	179000	179100	178900	67
385	20240531	133600	4855740900	179100	179100	179100	179000	45
386	20240531	133500	4847684400	179000	179100	179100	179000	48
387	20240531	133400	4839091100	179100	179000	179100	179000	19
388	20240531	133300	4835689500	179100	178900	179100	178900	327
389	20240531	133200	4777139400	178900	178900	179000	178900	95
390	20240531	133100	4760140900	178900	179000	179100	178900	751
391	20240531	133000	4625717100	179000	179100	179100	179000	336
392	20240531	132900	4565549400	179100	179200	179300	179100	98
393	20240531	132800	4547987200	179200	179300	179300	179100	117
394	20240531	132700	4527024500	179300	179200	179300	179200	80
395	20240531	132600	4512688000	179200	179200	179300	179200	56
396	20240531	132500	4502652400	179200	179200	179300	179200	51
397	20240531	132400	4493513000	179200	179200	179300	179200	62
398	20240531	132300	4482402100	179200	179200	179400	179200	77
399	20240531	132200	4468600000	179200	179200	179300	179200	33
400	20240531	132100	4462685900	179200	179300	179400	179200	412
401	20240531	132000	4388824400	179300	179300	179400	179300	82
402	20240531	131900	4374118600	179300	179300	179400	179300	52
403	20240531	131800	4364793800	179500	179400	179500	179400	78
404	20240531	131700	4350800400	179400	179400	179500	179300	80
405	20240531	131600	4336449200	179300	179300	179400	179300	90
406	20240531	131500	4320309500	179300	179500	179500	179300	43
407	20240531	131400	4312595900	179400	179500	179500	179400	51
408	20240531	131300	4303445700	179400	179300	179400	179300	37
409	20240531	131200	4296809900	179400	179300	179400	179300	100
410	20240531	131100	4278876700	179300	179300	179400	179300	38
411	20240531	131000	4272062000	179300	179400	179400	179300	50
412	20240531	130900	4263095300	179400	179400	179500	179300	57
413	20240531	130800	4252869100	179400	179500	179500	179300	108
414	20240531	130700	4233500700	179500	179400	179600	179300	75
415	20240531	130600	4220040300	179400	179400	179400	179300	23
416	20240531	130500	4215915200	179300	179400	179500	179300	87
417	20240531	130400	4200306900	179400	179400	179500	179300	161
418	20240531	130300	4171418800	179400	179300	179400	179300	49
419	20240531	130200	4162631700	179300	179400	179400	179300	28
420	20240531	130100	4157608600	179500	179500	179500	179400	86
421	20240531	130000	4142172600	179500	179600	179600	179500	24
422	20240531	125900	4137863300	179600	179500	179600	179500	55
423	20240531	125800	4127990100	179500	179500	179600	179500	25
424	20240531	125700	4123502000	179500	179400	179500	179400	103
425	20240531	125600	4105017700	179500	179600	179700	179400	561
426	20240531	125500	4004326200	179600	179600	179700	179500	53
427	20240531	125400	3994808200	179700	179600	179700	179600	80
428	20240531	125300	3980438200	179500	179700	179800	179500	142
429	20240531	125200	3954930100	179600	179700	179800	179600	40
430	20240531	125100	3947742200	179700	179900	179900	179700	91
431	20240531	125000	3931380500	179800	179800	179900	179800	75
432	20240531	124900	3917894600	179900	179800	179900	179800	46
433	20240531	124800	3909622300	179800	179800	179900	179800	60
434	20240531	124700	3898833100	179800	179800	179900	179800	18
435	20240531	124600	3895595800	179900	179800	179900	179800	43
436	20240531	124500	3887862800	179800	179700	179900	179700	88
437	20240531	124400	3872044600	179900	179900	180100	179800	166
438	20240531	124300	3842181600	180100	180100	180200	179900	255
439	20240531	124200	3796270100	180200	180100	180200	180000	69
440	20240531	124100	3783841200	180200	180300	180400	180100	79
441	20240531	124000	3769602200	180300	180400	180400	180300	18
442	20240531	123900	3766356400	180300	180400	180400	180300	55
443	20240531	123800	3756438400	180300	180400	180500	180300	60
444	20240531	123700	3745614500	180500	180400	180500	180400	117
445	20240531	123600	3724500400	180400	180500	180500	180400	31
446	20240531	123500	3718907300	180400	180400	180500	180400	42
447	20240531	123400	3711328700	180400	180400	180500	180400	100
448	20240531	123300	3693287000	180400	180400	180500	180300	19
449	20240531	123200	3689859300	180500	180400	180500	180400	44
450	20240531	123100	3681920300	180400	180400	180500	180300	361
451	20240531	123000	3616790900	180300	180300	180400	180200	37
452	20240531	122900	3610120100	180300	180300	180400	180200	24
453	20240531	122800	3605793700	180400	180300	180400	180300	98
454	20240531	122700	3588121000	180300	180400	180400	180300	38
455	20240531	122600	3581268700	180400	180200	180400	180200	42
456	20240531	122500	3573696100	180200	180200	180200	180100	108
457	20240531	122400	3554239400	180100	180000	180200	180000	163
458	20240531	122300	3524881400	180100	180000	180100	180000	71
459	20240531	122200	3512099400	180000	180100	180100	180000	42
460	20240531	122100	3504538100	180100	180100	180100	180000	81
461	20240531	122000	3489952700	180100	180000	180100	180000	34
462	20240531	121900	3483831200	180000	180100	180100	180000	133
463	20240531	121800	3459882800	180100	180100	180100	180000	20
464	20240531	121700	3456281300	180000	180000	180100	180000	9
465	20240531	121600	3454661000	180100	180000	180100	180000	46
466	20240531	121500	3446379700	180000	180100	180100	180000	35
467	20240531	121400	3440078500	180000	180100	180100	180000	32
468	20240531	121300	3434318100	180000	180000	180100	180000	65
469	20240531	121200	3422616800	180000	180000	180100	180000	54
470	20240531	121100	3412895400	180000	180000	180100	180000	49
471	20240531	121000	3404071400	180000	180000	180000	179900	55
472	20240531	120900	3394173800	180100	180100	180100	180000	13
473	20240531	120800	3391833000	180000	180000	180100	179900	95
474	20240531	120700	3374733800	180000	180000	180100	180000	37
475	20240531	120600	3368072500	180000	180100	180100	180000	80
476	20240531	120500	3353667900	180100	180000	180100	180000	65
477	20240531	120400	3341964700	180000	180000	180100	179900	58
478	20240531	120300	3331524000	180100	180000	180100	180000	50
479	20240531	120200	3322522800	180000	180000	180100	179900	44
480	20240531	120100	3314602700	179900	180000	180100	179900	72
481	20240531	120000	3301645300	180000	180000	180100	180000	39
482	20240531	115900	3294624200	180000	180000	180100	180000	45
483	20240531	115800	3286523200	180000	180000	180100	180000	19
484	20240531	115700	3283102800	180100	180000	180100	179900	54
485	20240531	115600	3273382400	180000	180100	180100	179900	43
486	20240531	115500	3265641500	180100	179900	180100	179900	212
487	20240531	115400	3227481700	179900	179800	180000	179800	18
488	20240531	115300	3224243100	179800	179900	180000	179800	131
489	20240531	115200	3200673000	179800	179500	179900	179500	60
490	20240531	115100	3189886000	179800	179900	180000	179600	57
491	20240531	115000	3179636900	179900	179500	180000	179500	45
492	20240531	114900	3171552300	179400	179500	180100	179300	455
493	20240531	114800	3089833100	179600	180100	180200	179500	1498
494	20240531	114700	2820264000	180200	180100	180200	180000	51
495	20240531	114600	2811078700	180100	180000	180200	180000	57
496	20240531	114500	2800813400	180100	180000	180100	180000	127
497	20240531	114400	2777948300	180100	180200	180200	180000	7
498	20240531	114300	2776687900	180200	180100	180200	180000	50
499	20240531	114200	2767681700	180100	180100	180200	180100	87
500	20240531	114100	2752008400	180100	180100	180200	180100	35
501	20240531	114000	2745703900	180100	180200	180200	180100	26
502	20240531	113900	2741019900	180100	180400	180400	180100	54
503	20240531	113800	2731287200	180400	180000	180500	180000	84
504	20240531	113700	2716143800	180100	180300	180500	180000	1199
505	20240531	113600	2500056400	180300	180400	180600	180300	101
506	20240531	113500	2481828700	180300	180500	180600	180300	229
507	20240531	113400	2440516100	180500	180600	180600	180500	66
508	20240531	113300	2428601900	180500	180500	180600	180500	21
509	20240531	113200	2424810200	180500	180500	180600	180400	87
510	20240531	113100	2409108100	180600	180500	180600	180500	17
511	20240531	113000	2406038300	180600	180500	180600	180500	59
512	20240531	112900	2395387200	180500	180600	180600	180500	44
513	20240531	112800	2387443100	180500	180700	180700	180500	115
514	20240531	112700	2366676500	180700	180600	180700	180600	21
515	20240531	112600	2362883300	180600	180600	180700	180600	53
516	20240531	112500	2353310200	180700	180600	180700	180600	15
517	20240531	112400	2350601000	180700	180500	180700	180500	58
518	20240531	112300	2340124800	180600	180600	180700	180600	48
519	20240531	112200	2331454800	180600	180500	180700	180500	40
520	20240531	112100	2324230300	180500	180700	180700	180500	82
521	20240531	112000	2309417900	180700	180800	180800	180700	16
522	20240531	111900	2306526500	180700	180800	180800	180700	58
523	20240531	111800	2296044100	180700	180800	180800	180700	22
524	20240531	111700	2292068100	180700	180700	180800	180700	62
525	20240531	111600	2280862900	180700	180800	180800	180700	28
526	20240531	111500	2275802500	180800	180700	180800	180700	33
527	20240531	111400	2269838600	180700	180600	180800	180600	47
528	20240531	111300	2261346100	180600	180400	180800	180400	22
529	20240531	111200	2257374000	180500	180400	180800	180400	78
530	20240531	111100	2243290100	180400	180600	180600	180400	55
531	20240531	111000	2233364600	180800	180800	180800	180500	6
532	20240531	110900	2232280500	180400	180800	180800	180400	15
533	20240531	110800	2229570200	180700	180800	180800	180700	57
534	20240531	110700	2219269400	180800	180700	180800	180700	24
535	20240531	110600	2214931500	180700	180700	180700	180700	8
536	20240531	110500	2213485900	180800	180800	180800	180700	75
537	20240531	110400	2199926700	180900	180900	180900	180800	65
538	20240531	110300	2188173000	180900	180500	180900	180500	201
539	20240531	110200	2151849800	180500	180600	180600	180500	11
540	20240531	110100	2149863600	180600	180500	180600	180500	75
541	20240531	110000	2136322100	180500	180500	180600	180400	56
542	20240531	105900	2126216300	180500	180400	180500	180400	19
543	20240531	105800	2122788100	180500	180400	180500	180300	31
544	20240531	105700	2117193100	180500	180600	180600	180500	87
545	20240531	105600	2101482700	180500	180500	180600	180500	33
546	20240531	105500	2095525500	180500	180500	180600	180500	40
547	20240531	105400	2088302400	180500	180600	180600	180500	18
548	20240531	105300	2085053300	180600	180400	180600	180400	115
549	20240531	105200	2064296900	180400	180400	180500	180300	37
550	20240531	105100	2057621600	180400	180300	180400	180200	46
551	20240531	105000	2049327200	180300	180600	180600	180200	129
552	20240531	104900	2026050500	180600	180700	180700	180600	207
553	20240531	104800	1988647500	180800	180800	180900	180700	65
554	20240531	104700	1976894000	180900	180900	180900	180800	87
555	20240531	104600	1961163300	180800	180900	180900	180800	61
556	20240531	104500	1950129800	180900	181000	181100	180900	64
557	20240531	104400	1938549900	181000	181000	181100	181000	183
558	20240531	104300	1905424700	181100	181000	181200	181000	17
559	20240531	104200	1902346600	181000	181000	181200	181000	34
560	20240531	104100	1896190300	181100	181200	181200	181000	38
561	20240531	104000	1889310400	181000	181100	181200	181000	52
562	20240531	103900	1879893500	181100	181200	181200	181100	21
563	20240531	103800	1876089400	181100	181400	181400	181100	18
564	20240531	103700	1872828200	181100	181000	181400	181000	115
565	20240531	103600	1851991500	181000	181100	181100	181000	16
566	20240531	103500	1849095100	181200	181000	181200	181000	32
567	20240531	103400	1843297900	181000	181200	181200	181000	67
568	20240531	103300	1831165600	181000	181100	181200	181000	103
569	20240531	103200	1812512800	181000	181100	181100	181000	36
570	20240531	103100	1805995100	181100	181000	181100	181000	46
571	20240531	103000	1797667500	181100	181000	181100	181000	71
572	20240531	102900	1784815400	181000	181100	181100	181000	23
573	20240531	102800	1780650500	181000	181000	181100	181000	41
574	20240531	102700	1773227700	181000	181200	181200	181000	40
575	20240531	102600	1765983800	181100	181100	181200	181100	73
576	20240531	102500	1752761800	181200	181100	181200	181100	14
577	20240531	102400	1750226200	181100	181200	181300	181100	37
578	20240531	102300	1743521600	181200	181300	181300	181200	12
579	20240531	102200	1741347000	181100	181200	181400	181100	110
580	20240531	102100	1721407600	181200	181200	181300	181100	68
581	20240531	102000	1709083500	181100	181300	181300	181100	50
582	20240531	101900	1700019400	181200	181400	181400	181100	336
583	20240531	101800	1639105100	181400	181400	181400	181300	82
584	20240531	101700	1624233500	181400	181500	181500	181400	14
585	20240531	101600	1621693300	181500	181400	181500	181400	20
586	20240531	101500	1618064600	181400	181400	181500	181300	85
587	20240531	101400	1602647400	181300	181300	181400	181300	67
588	20240531	101300	1590494900	181300	181300	181400	181300	6
589	20240531	101200	1589406700	181300	181500	181500	181300	142
590	20240531	101100	1563649100	181500	181500	181500	181300	82
591	20240531	101000	1548771700	181500	181500	181500	181400	18
592	20240531	100900	1545505000	181400	181500	181500	181300	35
593	20240531	100800	1539155900	181500	181500	181600	181500	46
594	20240531	100700	1530806500	181600	181700	181700	181600	13
595	20240531	100600	1528445100	181700	181700	181700	181600	25
596	20240531	100500	1523903600	181700	181800	181800	181700	18
597	20240531	100400	1520632800	181800	181800	181800	181400	126
598	20240531	100300	1497741900	181800	181400	181900	181400	86
599	20240531	100200	1482108200	181400	181500	181900	181400	495
600	20240531	100100	1392160900	181400	181300	181500	181300	93
601	20240531	100000	1375297100	181300	181200	181300	181200	66
602	20240531	095900	1363334700	181300	181300	181300	181200	20
603	20240531	095800	1359709900	181200	181300	181300	181200	41
604	20240531	095700	1352278300	181300	181200	181300	181200	20
605	20240531	095600	1348653700	181300	181200	181300	181100	140
606	20240531	095500	1323283300	181100	181100	181200	181100	52
607	20240531	095400	1313863300	181200	181200	181200	181100	124
608	20240531	095300	1291397700	181200	181200	181300	181200	58
609	20240531	095200	1280887400	181200	181200	181300	181200	56
610	20240531	095100	1270739700	181300	181200	181300	181200	19
611	20240531	095000	1267295900	181300	181300	181300	181200	32
612	20240531	094900	1261497300	181200	181200	181300	181200	53
613	20240531	094800	1251892600	181200	181200	181300	181200	27
614	20240531	094700	1247000100	181200	181200	181300	181200	31
615	20240531	094600	1241382600	181200	181200	181300	181200	50
616	20240531	094500	1232318900	181300	181000	181300	181000	102
617	20240531	094400	1213844000	181000	181000	181200	180900	23
618	20240531	094300	1209680600	181200	181200	181200	181000	47
619	20240531	094200	1201168800	181200	181200	181400	181200	24
620	20240531	094100	1196819000	181200	181700	181700	181200	124
621	20240531	094000	1174303000	181700	181900	181900	181700	42
622	20240531	093900	1166668400	181600	181900	181900	181600	50
623	20240531	093800	1157577300	181900	181500	181900	181500	192
624	20240531	093700	1122706300	181600	181600	181600	181500	81
625	20240531	093600	1108000000	181600	181400	181600	181400	132
626	20240531	093500	1084043500	181500	181500	181500	181100	168
627	20240531	093400	1053574900	181500	181400	181500	181400	67
628	20240531	093300	1041416400	181400	181400	181500	181400	85
629	20240531	093200	1025992300	181500	181400	181500	181400	61
630	20240531	093100	1014921400	181500	181200	181500	181200	196
631	20240531	093000	979375200	181200	181200	181200	181100	83
632	20240531	092900	964338100	181200	181100	181200	181100	16
633	20240531	092800	961439000	181100	181100	181200	181100	91
634	20240531	092700	944957900	181100	181100	181100	181100	75
635	20240531	092600	931375400	181200	181100	181200	180900	120
636	20240531	092500	909653800	181200	181200	181200	181100	21
637	20240531	092400	905849600	181100	181100	181100	181000	148
638	20240531	092300	879048800	181200	181100	181200	181100	39
639	20240531	092200	871985700	181100	181100	181100	181100	45
640	20240531	092100	863836200	181000	181100	181100	181000	530
641	20240531	092000	767876400	181100	181200	181200	181100	163
642	20240531	091900	738342700	181500	181600	181600	181200	196
643	20240531	091800	702772600	181400	181300	181600	181300	220
644	20240531	091700	662867200	181300	181300	181400	181300	4
645	20240531	091600	662141900	181300	181500	181500	181300	50
646	20240531	091500	653071400	181600	181500	181600	181200	255
647	20240531	091400	606849400	181500	181600	181600	181400	67
648	20240531	091300	594686800	181400	181900	181900	181400	219
649	20240531	091200	554930600	181900	181500	181900	181500	40
650	20240531	091100	547656300	182000	181200	182200	181200	308
651	20240531	091000	491697700	181200	181400	181400	181000	77
652	20240531	090900	477742500	181300	180900	181300	180900	214
653	20240531	090800	438990800	181300	181000	181300	180900	40
654	20240531	090700	431749100	181000	181100	181500	181000	235
655	20240531	090600	389176000	180900	181300	181300	180900	76
656	20240531	090500	375425900	181200	180900	181200	180800	173
657	20240531	090400	344135500	181200	181500	181500	180900	216
658	20240531	090300	304999000	181200	181100	181200	180800	121
659	20240531	090200	283089500	181200	181500	181600	181200	14
660	20240531	090100	280549600	181500	181100	181500	181100	30
661	20240531	090000	275106600	181000	182500	182500	181000	1411