KissMeData/224110/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	204800	325587960	15960	15960	15960	15960	1256
3	20240531	204700	325587960	15960	15960	15960	15960	0
4	20240531	204600	325587960	15960	15960	15960	15960	0
5	20240531	204500	325587960	15960	15960	15960	15960	0
6	20240531	204400	325587960	15960	15960	15960	15960	0
7	20240531	204300	325587960	15960	15960	15960	15960	0
8	20240531	204200	325587960	15960	15960	15960	15960	0
9	20240531	204100	325587960	15960	15960	15960	15960	0
10	20240531	204000	325587960	15960	15960	15960	15960	0
11	20240531	203900	325587960	15960	15960	15960	15960	0
12	20240531	203800	325587960	15960	15960	15960	15960	0
13	20240531	203700	325587960	15960	15960	15960	15960	0
14	20240531	203600	325587960	15960	15960	15960	15960	0
15	20240531	203500	325587960	15960	15960	15960	15960	0
16	20240531	203400	325587960	15960	15960	15960	15960	0
17	20240531	203300	325587960	15960	15960	15960	15960	0
18	20240531	203200	325587960	15960	15960	15960	15960	0
19	20240531	203100	325587960	15960	15960	15960	15960	0
20	20240531	203000	325587960	15960	15960	15960	15960	0
21	20240531	202900	325587960	15960	15960	15960	15960	0
22	20240531	202800	325587960	15960	15960	15960	15960	0
23	20240531	202700	325587960	15960	15960	15960	15960	0
24	20240531	202600	325587960	15960	15960	15960	15960	0
25	20240531	202500	325587960	15960	15960	15960	15960	0
26	20240531	202400	325587960	15960	15960	15960	15960	0
27	20240531	202300	325587960	15960	15960	15960	15960	0
28	20240531	202200	325587960	15960	15960	15960	15960	0
29	20240531	202100	325587960	15960	15960	15960	15960	0
30	20240531	202000	325587960	15960	15960	15960	15960	0
31	20240531	201900	325587960	15960	15960	15960	15960	0
32	20240531	201800	325587960	15960	15960	15960	15960	1256
33	20240531	201700	325587960	15960	15960	15960	15960	0
34	20240531	201600	325587960	15960	15960	15960	15960	0
35	20240531	201500	325587960	15960	15960	15960	15960	0
36	20240531	201400	325587960	15960	15960	15960	15960	0
37	20240531	201300	325587960	15960	15960	15960	15960	0
38	20240531	201200	325587960	15960	15960	15960	15960	0
39	20240531	201100	325587960	15960	15960	15960	15960	0
40	20240531	201000	325587960	15960	15960	15960	15960	0
41	20240531	200900	325587960	15960	15960	15960	15960	0
42	20240531	200800	325587960	15960	15960	15960	15960	0
43	20240531	200700	325587960	15960	15960	15960	15960	0
44	20240531	200600	325587960	15960	15960	15960	15960	0
45	20240531	200500	325587960	15960	15960	15960	15960	0
46	20240531	200400	325587960	15960	15960	15960	15960	0
47	20240531	200300	325587960	15960	15960	15960	15960	0
48	20240531	200200	325587960	15960	15960	15960	15960	0
49	20240531	200100	325587960	15960	15960	15960	15960	0
50	20240531	200000	325587960	15960	15960	15960	15960	0
51	20240531	195900	325587960	15960	15960	15960	15960	0
52	20240531	195800	325587960	15960	15960	15960	15960	0
53	20240531	195700	325587960	15960	15960	15960	15960	0
54	20240531	195600	325587960	15960	15960	15960	15960	0
55	20240531	195500	325587960	15960	15960	15960	15960	0
56	20240531	195400	325587960	15960	15960	15960	15960	0
57	20240531	195300	325587960	15960	15960	15960	15960	0
58	20240531	195200	325587960	15960	15960	15960	15960	0
59	20240531	195100	325587960	15960	15960	15960	15960	0
60	20240531	195000	325587960	15960	15960	15960	15960	0
61	20240531	194900	325587960	15960	15960	15960	15960	0
62	20240531	194800	325587960	15960	15960	15960	15960	1256
63	20240531	194700	325587960	15960	15960	15960	15960	0
64	20240531	194600	325587960	15960	15960	15960	15960	0
65	20240531	194500	325587960	15960	15960	15960	15960	0
66	20240531	194400	325587960	15960	15960	15960	15960	0
67	20240531	194300	325587960	15960	15960	15960	15960	0
68	20240531	194200	325587960	15960	15960	15960	15960	0
69	20240531	194100	325587960	15960	15960	15960	15960	0
70	20240531	194000	325587960	15960	15960	15960	15960	0
71	20240531	193900	325587960	15960	15960	15960	15960	0
72	20240531	193800	325587960	15960	15960	15960	15960	0
73	20240531	193700	325587960	15960	15960	15960	15960	0
74	20240531	193600	325587960	15960	15960	15960	15960	0
75	20240531	193500	325587960	15960	15960	15960	15960	0
76	20240531	193400	325587960	15960	15960	15960	15960	0
77	20240531	193300	325587960	15960	15960	15960	15960	0
78	20240531	193200	325587960	15960	15960	15960	15960	0
79	20240531	193100	325587960	15960	15960	15960	15960	0
80	20240531	193000	325587960	15960	15960	15960	15960	0
81	20240531	192900	325587960	15960	15960	15960	15960	0
82	20240531	192800	325587960	15960	15960	15960	15960	0
83	20240531	192700	325587960	15960	15960	15960	15960	0
84	20240531	192600	325587960	15960	15960	15960	15960	0
85	20240531	192500	325587960	15960	15960	15960	15960	0
86	20240531	192400	325587960	15960	15960	15960	15960	0
87	20240531	192300	325587960	15960	15960	15960	15960	0
88	20240531	192200	325587960	15960	15960	15960	15960	0
89	20240531	192100	325587960	15960	15960	15960	15960	0
90	20240531	192000	325587960	15960	15960	15960	15960	0
91	20240531	191900	325587960	15960	15960	15960	15960	0
92	20240531	191800	325587960	15960	15960	15960	15960	1256
93	20240531	191700	325587960	15960	15960	15960	15960	0
94	20240531	191600	325587960	15960	15960	15960	15960	0
95	20240531	191500	325587960	15960	15960	15960	15960	0
96	20240531	191400	325587960	15960	15960	15960	15960	0
97	20240531	191300	325587960	15960	15960	15960	15960	0
98	20240531	191200	325587960	15960	15960	15960	15960	0
99	20240531	191100	325587960	15960	15960	15960	15960	0
100	20240531	191000	325587960	15960	15960	15960	15960	0
101	20240531	190900	325587960	15960	15960	15960	15960	0
102	20240531	190800	325587960	15960	15960	15960	15960	0
103	20240531	190700	325587960	15960	15960	15960	15960	0
104	20240531	190600	325587960	15960	15960	15960	15960	0
105	20240531	190500	325587960	15960	15960	15960	15960	0
106	20240531	190400	325587960	15960	15960	15960	15960	0
107	20240531	190300	325587960	15960	15960	15960	15960	0
108	20240531	190200	325587960	15960	15960	15960	15960	0
109	20240531	190100	325587960	15960	15960	15960	15960	0
110	20240531	190000	325587960	15960	15960	15960	15960	0
111	20240531	185900	325587960	15960	15960	15960	15960	0
112	20240531	185800	325587960	15960	15960	15960	15960	0
113	20240531	185700	325587960	15960	15960	15960	15960	0
114	20240531	185600	325587960	15960	15960	15960	15960	0
115	20240531	185500	325587960	15960	15960	15960	15960	0
116	20240531	185400	325587960	15960	15960	15960	15960	0
117	20240531	185300	325587960	15960	15960	15960	15960	0
118	20240531	185200	325587960	15960	15960	15960	15960	0
119	20240531	185100	325587960	15960	15960	15960	15960	0
120	20240531	185000	325587960	15960	15960	15960	15960	0
121	20240531	184900	325587960	15960	15960	15960	15960	0
122	20240531	184800	325587960	15960	15960	15960	15960	1256
123	20240531	184700	325587960	15960	15960	15960	15960	0
124	20240531	184600	325587960	15960	15960	15960	15960	0
125	20240531	184500	325587960	15960	15960	15960	15960	0
126	20240531	184400	325587960	15960	15960	15960	15960	0
127	20240531	184300	325587960	15960	15960	15960	15960	0
128	20240531	184200	325587960	15960	15960	15960	15960	0
129	20240531	184100	325587960	15960	15960	15960	15960	0
130	20240531	184000	325587960	15960	15960	15960	15960	0
131	20240531	183900	325587960	15960	15960	15960	15960	0
132	20240531	183800	325587960	15960	15960	15960	15960	0
133	20240531	183700	325587960	15960	15960	15960	15960	0
134	20240531	183600	325587960	15960	15960	15960	15960	0
135	20240531	183500	325587960	15960	15960	15960	15960	0
136	20240531	183400	325587960	15960	15960	15960	15960	0
137	20240531	183300	325587960	15960	15960	15960	15960	0
138	20240531	183200	325587960	15960	15960	15960	15960	0
139	20240531	183100	325587960	15960	15960	15960	15960	0
140	20240531	183000	325587960	15960	15960	15960	15960	0
141	20240531	182900	325587960	15960	15960	15960	15960	0
142	20240531	182800	325587960	15960	15960	15960	15960	0
143	20240531	182700	325587960	15960	15960	15960	15960	0
144	20240531	182600	325587960	15960	15960	15960	15960	0
145	20240531	182500	325587960	15960	15960	15960	15960	0
146	20240531	182400	325587960	15960	15960	15960	15960	0
147	20240531	182300	325587960	15960	15960	15960	15960	0
148	20240531	182200	325587960	15960	15960	15960	15960	0
149	20240531	182100	325587960	15960	15960	15960	15960	0
150	20240531	182000	325587960	15960	15960	15960	15960	0
151	20240531	181900	325587960	15960	15960	15960	15960	0
152	20240531	181800	325587960	15960	15960	15960	15960	1256
153	20240531	181700	325587960	15960	15960	15960	15960	0
154	20240531	181600	325587960	15960	15960	15960	15960	0
155	20240531	181500	325587960	15960	15960	15960	15960	0
156	20240531	181400	325587960	15960	15960	15960	15960	0
157	20240531	181300	325587960	15960	15960	15960	15960	0
158	20240531	181200	325587960	15960	15960	15960	15960	0
159	20240531	181100	325587960	15960	15960	15960	15960	0
160	20240531	181000	325587960	15960	15960	15960	15960	0
161	20240531	180900	325587960	15960	15960	15960	15960	0
162	20240531	180800	325587960	15960	15960	15960	15960	0
163	20240531	180700	325587960	15960	15960	15960	15960	0
164	20240531	180600	325587960	15960	15960	15960	15960	0
165	20240531	180500	325587960	15960	15960	15960	15960	0
166	20240531	180400	325587960	15960	15960	15960	15960	0
167	20240531	180300	325587960	15960	15960	15960	15960	0
168	20240531	180200	325587960	15960	15960	15960	15960	0
169	20240531	180100	325587960	15960	15960	15960	15960	0
170	20240531	180000	325587960	15960	15960	15960	15960	0
171	20240531	175900	325587960	15960	15960	15960	15960	0
172	20240531	175800	325587960	15960	15960	15960	15960	0
173	20240531	175700	325587960	15960	15960	15960	15960	0
174	20240531	175600	325587960	15960	15960	15960	15960	0
175	20240531	175500	325587960	15960	15960	15960	15960	0
176	20240531	175400	325587960	15960	15960	15960	15960	0
177	20240531	175300	325587960	15960	15960	15960	15960	0
178	20240531	175200	325587960	15960	15960	15960	15960	0
179	20240531	175100	325587960	15960	15960	15960	15960	0
180	20240531	175000	325587960	15960	15960	15960	15960	0
181	20240531	174900	325587960	15960	15960	15960	15960	0
182	20240531	174800	325587960	15960	15960	15960	15960	1256
183	20240531	174700	325587960	15960	15960	15960	15960	0
184	20240531	174600	325587960	15960	15960	15960	15960	0
185	20240531	174500	325587960	15960	15960	15960	15960	0
186	20240531	174400	325587960	15960	15960	15960	15960	0
187	20240531	174300	325587960	15960	15960	15960	15960	0
188	20240531	174200	325587960	15960	15960	15960	15960	0
189	20240531	174100	325587960	15960	15960	15960	15960	0
190	20240531	174000	325587960	15960	15960	15960	15960	0
191	20240531	173900	325587960	15960	15960	15960	15960	0
192	20240531	173800	325587960	15960	15960	15960	15960	0
193	20240531	173700	325587960	15960	15960	15960	15960	0
194	20240531	173600	325587960	15960	15960	15960	15960	0
195	20240531	173500	325587960	15960	15960	15960	15960	0
196	20240531	173400	325587960	15960	15960	15960	15960	0
197	20240531	173300	325587960	15960	15960	15960	15960	0
198	20240531	173200	325587960	15960	15960	15960	15960	0
199	20240531	173100	325587960	15960	15960	15960	15960	0
200	20240531	173000	325587960	15960	15960	15960	15960	0
201	20240531	172900	325587960	15960	15960	15960	15960	0
202	20240531	172800	325587960	15960	15960	15960	15960	0
203	20240531	172700	325587960	15960	15960	15960	15960	0
204	20240531	172600	325587960	15960	15960	15960	15960	0
205	20240531	172500	325587960	15960	15960	15960	15960	0
206	20240531	172400	325587960	15960	15960	15960	15960	0
207	20240531	172300	325587960	15960	15960	15960	15960	0
208	20240531	172200	325587960	15960	15960	15960	15960	0
209	20240531	172100	325587960	15960	15960	15960	15960	0
210	20240531	172000	325587960	15960	15960	15960	15960	0
211	20240531	171900	325587960	15960	15960	15960	15960	0
212	20240531	171800	325587960	15960	15960	15960	15960	1256
213	20240531	171700	325587960	15960	15960	15960	15960	0
214	20240531	171600	325587960	15960	15960	15960	15960	0
215	20240531	171500	325587960	15960	15960	15960	15960	0
216	20240531	171400	325587960	15960	15960	15960	15960	0
217	20240531	171300	325587960	15960	15960	15960	15960	0
218	20240531	171200	325587960	15960	15960	15960	15960	0
219	20240531	171100	325587960	15960	15960	15960	15960	0
220	20240531	171000	325587960	15960	15960	15960	15960	0
221	20240531	170900	325587960	15960	15960	15960	15960	0
222	20240531	170800	325587960	15960	15960	15960	15960	0
223	20240531	170700	325587960	15960	15960	15960	15960	0
224	20240531	170600	325587960	15960	15960	15960	15960	0
225	20240531	170500	325587960	15960	15960	15960	15960	0
226	20240531	170400	325587960	15960	15960	15960	15960	0
227	20240531	170300	325587960	15960	15960	15960	15960	0
228	20240531	170200	325587960	15960	15960	15960	15960	0
229	20240531	170100	325587960	15960	15960	15960	15960	0
230	20240531	170000	325587960	15960	15960	15960	15960	0
231	20240531	165900	325587960	15960	15960	15960	15960	0
232	20240531	165800	325587960	15960	15960	15960	15960	0
233	20240531	165700	325587960	15960	15960	15960	15960	0
234	20240531	165600	325587960	15960	15960	15960	15960	0
235	20240531	165500	325587960	15960	15960	15960	15960	0
236	20240531	165400	325587960	15960	15960	15960	15960	0
237	20240531	165300	325587960	15960	15960	15960	15960	0
238	20240531	165200	325587960	15960	15960	15960	15960	0
239	20240531	165100	325587960	15960	15960	15960	15960	0
240	20240531	165000	325587960	15960	15960	15960	15960	0
241	20240531	164900	325587960	15960	15960	15960	15960	0
242	20240531	164800	325587960	15960	15960	15960	15960	1256
243	20240531	164700	325587960	15960	15960	15960	15960	0
244	20240531	164600	325587960	15960	15960	15960	15960	0
245	20240531	164500	325587960	15960	15960	15960	15960	0
246	20240531	164400	325587960	15960	15960	15960	15960	0
247	20240531	164300	325587960	15960	15960	15960	15960	0
248	20240531	164200	325587960	15960	15960	15960	15960	0
249	20240531	164100	325587960	15960	15960	15960	15960	0
250	20240531	164000	325587960	15960	15960	15960	15960	0
251	20240531	163900	325587960	15960	15960	15960	15960	0
252	20240531	163800	325587960	15960	15960	15960	15960	0
253	20240531	163700	325587960	15960	15960	15960	15960	0
254	20240531	163600	325587960	15960	15960	15960	15960	0
255	20240531	163500	325587960	15960	15960	15960	15960	0
256	20240531	163400	325587960	15960	15960	15960	15960	0
257	20240531	163300	325587960	15960	15960	15960	15960	0
258	20240531	163200	325587960	15960	15960	15960	15960	0
259	20240531	163100	325587960	15960	15960	15960	15960	0
260	20240531	163000	325587960	15960	15960	15960	15960	0
261	20240531	162900	325587960	15960	15960	15960	15960	0
262	20240531	162800	325587960	15960	15960	15960	15960	0
263	20240531	162700	325587960	15960	15960	15960	15960	0
264	20240531	162600	325587960	15960	15960	15960	15960	0
265	20240531	162500	325587960	15960	15960	15960	15960	0
266	20240531	162400	325587960	15960	15960	15960	15960	0
267	20240531	162300	325587960	15960	15960	15960	15960	0
268	20240531	162200	325587960	15960	15960	15960	15960	0
269	20240531	162100	325587960	15960	15960	15960	15960	0
270	20240531	162000	325587960	15960	15960	15960	15960	0
271	20240531	161900	325587960	15960	15960	15960	15960	0
272	20240531	161800	325587960	15960	15960	15960	15960	1256
273	20240531	161700	325587960	15960	15960	15960	15960	0
274	20240531	161600	325587960	15960	15960	15960	15960	0
275	20240531	161500	325587960	15960	15960	15960	15960	0
276	20240531	161400	325587960	15960	15960	15960	15960	0
277	20240531	161300	325587960	15960	15960	15960	15960	0
278	20240531	161200	325587960	15960	15960	15960	15960	0
279	20240531	161100	325587960	15960	15960	15960	15960	0
280	20240531	161000	325587960	15960	15960	15960	15960	0
281	20240531	160900	325587960	15960	15960	15960	15960	0
282	20240531	160800	325587960	15960	15960	15960	15960	0
283	20240531	160700	325587960	15960	15960	15960	15960	0
284	20240531	160600	325587960	15960	15960	15960	15960	0
285	20240531	160500	325587960	15960	15960	15960	15960	0
286	20240531	160400	325587960	15960	15960	15960	15960	0
287	20240531	160300	325587960	15960	15960	15960	15960	0
288	20240531	160200	325587960	15960	15960	15960	15960	0
289	20240531	160100	325587960	15960	15960	15960	15960	0
290	20240531	160000	325587960	15960	15960	15960	15960	0
291	20240531	155900	325587960	15960	15960	15960	15960	0
292	20240531	155800	325587960	15960	15960	15960	15960	0
293	20240531	155700	325587960	15960	15960	15960	15960	0
294	20240531	155600	325587960	15960	15960	15960	15960	0
295	20240531	155500	325587960	15960	15960	15960	15960	0
296	20240531	155400	325587960	15960	15960	15960	15960	0
297	20240531	155300	325587960	15960	15960	15960	15960	0
298	20240531	155200	325587960	15960	15960	15960	15960	0
299	20240531	155100	325587960	15960	15960	15960	15960	0
300	20240531	155000	325587960	15960	15960	15960	15960	0
301	20240531	154900	325587960	15960	15960	15960	15960	0
302	20240531	154800	325587960	15960	15960	15960	15960	1256
303	20240531	154700	325587960	15960	15960	15960	15960	0
304	20240531	154600	325587960	15960	15960	15960	15960	0
305	20240531	154500	325587960	15960	15960	15960	15960	0
306	20240531	154400	325587960	15960	15960	15960	15960	0
307	20240531	154300	325587960	15960	15960	15960	15960	0
308	20240531	154200	325587960	15960	15960	15960	15960	0
309	20240531	154100	325587960	15960	15960	15960	15960	0
310	20240531	154000	325587960	15960	15960	15960	15960	0
311	20240531	153900	325587960	15960	15960	15960	15960	0
312	20240531	153800	325587960	15960	15960	15960	15960	0
313	20240531	153700	325587960	15960	15960	15960	15960	0
314	20240531	153600	325587960	15960	15960	15960	15960	0
315	20240531	153500	325587960	15960	15960	15960	15960	0
316	20240531	153400	325587960	15960	15960	15960	15960	0
317	20240531	153300	325587960	15960	15960	15960	15960	0
318	20240531	153200	325587960	15960	15960	15960	15960	0
319	20240531	153100	325587960	15960	15960	15960	15960	0
320	20240531	153000	325587960	15960	15960	15960	15960	1256
321	20240531	152900	305542200	16160	16160	16160	16160	0
322	20240531	152800	305542200	16160	16160	16160	16160	0
323	20240531	152700	305542200	16160	16160	16160	16160	0
324	20240531	152600	305542200	16160	16160	16160	16160	0
325	20240531	152500	305542200	16160	16160	16160	16160	0
326	20240531	152400	305542200	16160	16160	16160	16160	0
327	20240531	152300	305542200	16160	16160	16160	16160	0
328	20240531	152200	305542200	16160	16160	16160	16160	0
329	20240531	152100	305542200	16160	16160	16160	16160	0
330	20240531	152000	305542200	16160	16160	16160	16160	0
331	20240531	151900	305542200	16160	16100	16160	16060	28
332	20240531	151800	305091180	16050	16050	16110	16050	70
333	20240531	151700	303965540	16050	16050	16050	16050	8
334	20240531	151600	303837140	16050	16050	16050	16050	13
335	20240531	151500	303628490	16060	16050	16060	16050	36
336	20240531	151400	303050490	16050	16050	16050	16050	30
337	20240531	151300	302568990	16050	16050	16050	16050	0
338	20240531	151200	302568990	16050	16050	16050	16050	0
339	20240531	151100	302568990	16050	16050	16050	16050	22
340	20240531	151000	302215890	16050	16050	16050	16050	0
341	20240531	150900	302215890	16050	16050	16050	16050	7
342	20240531	150800	302103540	16050	16020	16050	16010	163
343	20240531	150700	299490390	16010	16010	16010	16010	0
344	20240531	150600	299490390	16010	16010	16020	16010	108
345	20240531	150500	297761210	16010	16010	16010	16010	7
346	20240531	150400	297649140	16000	16000	16000	16000	0
347	20240531	150300	297649140	16000	16000	16000	16000	0
348	20240531	150200	297649140	16000	16000	16000	16000	0
349	20240531	150100	297649140	16000	16000	16000	16000	0
350	20240531	150000	297649140	16000	16000	16000	16000	2
351	20240531	145900	297617140	16010	16010	16010	16010	0
352	20240531	145800	297617140	16010	16010	16010	16010	10
353	20240531	145700	297457040	16000	16000	16000	16000	0
354	20240531	145600	297457040	16000	16000	16000	16000	0
355	20240531	145500	297457040	16000	16000	16000	16000	4
356	20240531	145400	297393040	16050	16050	16050	16050	0
357	20240531	145300	297393040	16050	16050	16050	16050	0
358	20240531	145200	297393040	16050	16050	16050	16050	0
359	20240531	145100	297393040	16050	16050	16050	16050	21
360	20240531	145000	297055990	16000	16000	16000	16000	0
361	20240531	144900	297055990	16000	16000	16000	16000	0
362	20240531	144800	297055990	16000	16000	16000	16000	0
363	20240531	144700	297055990	16000	16050	16050	16000	79
364	20240531	144600	295790180	16020	16020	16020	16020	0
365	20240531	144500	295790180	16020	16020	16020	16020	0
366	20240531	144400	295790180	16020	16020	16020	16020	0
367	20240531	144300	295790180	16020	16020	16020	16020	142
368	20240531	144200	293515340	15960	15960	15960	15960	0
369	20240531	144100	293515340	15960	15960	15960	15960	0
370	20240531	144000	293515340	15960	15960	15960	15960	0
371	20240531	143900	293515340	15960	15960	15960	15960	0
372	20240531	143800	293515340	15960	15960	15960	15960	0
373	20240531	143700	293515340	15960	15960	15960	15960	0
374	20240531	143600	293515340	15960	15970	15970	15960	202
375	20240531	143500	290291410	16000	16000	16000	16000	0
376	20240531	143400	290291410	16000	16030	16030	16000	1207
377	20240531	143300	270961340	16020	16020	16020	16020	0
378	20240531	143200	270961340	16020	16020	16020	16020	0
379	20240531	143100	270961340	16020	16050	16050	16020	1248
380	20240531	143000	250951730	16050	16050	16050	16050	0
381	20240531	142900	250951730	16050	16050	16050	16050	0
382	20240531	142800	250951730	16050	16050	16050	16050	0
383	20240531	142700	250951730	16050	16050	16050	16050	0
384	20240531	142600	250951730	16050	16060	16060	16050	959
385	20240531	142500	235551680	16060	16060	16060	16060	0
386	20240531	142400	235551680	16060	16060	16060	16060	50
387	20240531	142300	234748680	16080	16080	16080	16080	16
388	20240531	142200	234491400	16060	16060	16060	16060	50
389	20240531	142100	233688400	16060	16070	16070	16060	438
390	20240531	142000	226650700	16080	16080	16080	16080	0
391	20240531	141900	226650700	16080	16080	16080	16080	1
392	20240531	141800	226634620	16070	16070	16070	16070	0
393	20240531	141700	226634620	16070	16070	16070	16070	0
394	20240531	141600	226634620	16070	16090	16090	16070	269
395	20240531	141500	222309200	16080	16080	16080	16080	0
396	20240531	141400	222309200	16080	16080	16080	16080	0
397	20240531	141300	222309200	16080	16080	16080	16080	0
398	20240531	141200	222309200	16080	16080	16080	16080	0
399	20240531	141100	222309200	16080	16080	16080	16080	0
400	20240531	141000	222309200	16080	16080	16080	16080	0
401	20240531	140900	222309200	16080	16080	16080	16080	30
402	20240531	140800	221826800	16080	16080	16080	16080	0
403	20240531	140700	221826800	16080	16080	16080	16080	0
404	20240531	140600	221826800	16080	16080	16080	16080	0
405	20240531	140500	221826800	16080	16090	16090	16080	19
406	20240531	140400	221521240	16090	16090	16090	16090	0
407	20240531	140300	221521240	16090	16090	16090	16090	0
408	20240531	140200	221521240	16090	16090	16090	16090	0
409	20240531	140100	221521240	16090	16090	16090	16090	0
410	20240531	140000	221521240	16090	16090	16090	16090	0
411	20240531	135900	221521240	16090	16090	16090	16090	0
412	20240531	135800	221521240	16090	16090	16090	16090	0
413	20240531	135700	221521240	16090	16090	16090	16090	0
414	20240531	135600	221521240	16090	16090	16090	16090	0
415	20240531	135500	221521240	16090	16090	16090	16090	0
416	20240531	135400	221521240	16090	16090	16090	16090	7
417	20240531	135300	221408610	16110	16110	16110	16110	0
418	20240531	135200	221408610	16110	16110	16110	16110	0
419	20240531	135100	221408610	16110	16110	16110	16110	1
420	20240531	135000	221392500	16080	16080	16080	16080	0
421	20240531	134900	221392500	16080	16110	16110	16080	60
422	20240531	134800	220426380	16110	16110	16110	16110	1
423	20240531	134700	220410270	16110	16110	16110	16110	0
424	20240531	134600	220410270	16110	16110	16110	16110	0
425	20240531	134500	220410270	16110	16110	16110	16110	0
426	20240531	134400	220410270	16110	16110	16110	16110	0
427	20240531	134300	220410270	16110	16110	16110	16110	0
428	20240531	134200	220410270	16110	16110	16110	16110	0
429	20240531	134100	220410270	16110	16110	16110	16110	0
430	20240531	134000	220410270	16110	16110	16110	16110	0
431	20240531	133900	220410270	16110	16110	16110	16110	0
432	20240531	133800	220410270	16110	16110	16110	16110	20
433	20240531	133700	220088070	16120	16120	16120	16120	0
434	20240531	133600	220088070	16120	16120	16120	16120	0
435	20240531	133500	220088070	16120	16120	16120	16120	0
436	20240531	133400	220088070	16120	16120	16120	16120	0
437	20240531	133300	220088070	16120	16120	16120	16120	0
438	20240531	133200	220088070	16120	16110	16120	16110	89
439	20240531	133100	218654180	16110	16110	16110	16110	0
440	20240531	133000	218654180	16110	16110	16110	16110	0
441	20240531	132900	218654180	16110	16110	16110	16110	0
442	20240531	132800	218654180	16110	16110	16110	16110	0
443	20240531	132700	218654180	16110	16110	16110	16110	0
444	20240531	132600	218654180	16110	16110	16110	16110	0
445	20240531	132500	218654180	16110	16110	16110	16110	0
446	20240531	132400	218654180	16110	16110	16110	16110	0
447	20240531	132300	218654180	16110	16110	16110	16110	3
448	20240531	132200	218605850	16110	16110	16110	16110	0
449	20240531	132100	218605850	16110	16110	16110	16110	0
450	20240531	132000	218605850	16110	16110	16110	16110	2
451	20240531	131900	218573630	16120	16120	16120	16120	0
452	20240531	131800	218573630	16120	16120	16120	16120	0
453	20240531	131700	218573630	16120	16120	16120	16120	0
454	20240531	131600	218573630	16120	16120	16120	16120	0
455	20240531	131500	218573630	16120	16120	16120	16120	0
456	20240531	131400	218573630	16120	16120	16120	16120	0
457	20240531	131300	218573630	16120	16120	16120	16120	0
458	20240531	131200	218573630	16120	16120	16120	16120	0
459	20240531	131100	218573630	16120	16120	16120	16120	0
460	20240531	131000	218573630	16120	16120	16120	16120	2
461	20240531	130900	218541390	16170	16170	16170	16170	0
462	20240531	130800	218541390	16170	16170	16170	16170	0
463	20240531	130700	218541390	16170	16170	16170	16170	0
464	20240531	130600	218541390	16170	16170	16170	16170	0
465	20240531	130500	218541390	16170	16170	16170	16170	0
466	20240531	130400	218541390	16170	16170	16170	16170	0
467	20240531	130300	218541390	16170	16170	16170	16170	0
468	20240531	130200	218541390	16170	16170	16170	16170	0
469	20240531	130100	218541390	16170	16170	16170	16170	0
470	20240531	130000	218541390	16170	16160	16170	16160	5
471	20240531	125900	218460580	16110	16110	16110	16110	0
472	20240531	125800	218460580	16110	16110	16110	16110	1
473	20240531	125700	218444470	16070	16070	16070	16070	0
474	20240531	125600	218444470	16070	16070	16070	16070	0
475	20240531	125500	218444470	16070	16070	16070	16070	0
476	20240531	125400	218444470	16070	16070	16070	16070	0
477	20240531	125300	218444470	16070	16070	16070	16070	0
478	20240531	125200	218444470	16070	16070	16070	16070	0
479	20240531	125100	218444470	16070	16070	16070	16070	105
480	20240531	125000	216757120	16150	16150	16150	16150	0
481	20240531	124900	216757120	16150	16150	16150	16150	0
482	20240531	124800	216757120	16150	16150	16150	16150	0
483	20240531	124700	216757120	16150	16150	16150	16150	2
484	20240531	124600	216724820	16150	16150	16150	16150	0
485	20240531	124500	216724820	16150	16150	16150	16150	0
486	20240531	124400	216724820	16150	16150	16150	16150	0
487	20240531	124300	216724820	16150	16150	16150	16150	20
488	20240531	124200	216401820	16170	16170	16170	16170	0
489	20240531	124100	216401820	16170	16170	16170	16170	0
490	20240531	124000	216401820	16170	16170	16170	16170	0
491	20240531	123900	216401820	16170	16170	16170	16170	0
492	20240531	123800	216401820	16170	16170	16170	16170	0
493	20240531	123700	216401820	16170	16170	16170	16170	0
494	20240531	123600	216401820	16170	16170	16170	16170	0
495	20240531	123500	216401820	16170	16170	16170	16170	1
496	20240531	123400	216385650	16160	16160	16160	16160	0
497	20240531	123300	216385650	16160	16160	16160	16160	0
498	20240531	123200	216385650	16160	16170	16170	16160	308
499	20240531	123100	211406790	16170	16170	16170	16170	0
500	20240531	123000	211406790	16170	16170	16170	16170	0
501	20240531	122900	211406790	16170	16170	16170	16170	0
502	20240531	122800	211406790	16170	16170	16170	16170	0
503	20240531	122700	211406790	16170	16170	16170	16170	0
504	20240531	122600	211406790	16170	16170	16170	16170	0
505	20240531	122500	211406790	16170	16170	16170	16170	0
506	20240531	122400	211406790	16170	16170	16170	16170	0
507	20240531	122300	211406790	16170	16170	16170	16170	23
508	20240531	122200	211034880	16170	16170	16170	16170	0
509	20240531	122100	211034880	16170	16170	16170	16170	0
510	20240531	122000	211034880	16170	16170	16170	16170	0
511	20240531	121900	211034880	16170	16170	16170	16170	0
512	20240531	121800	211034880	16170	16170	16170	16170	0
513	20240531	121700	211034880	16170	16170	16170	16170	0
514	20240531	121600	211034880	16170	16170	16170	16170	0
515	20240531	121500	211034880	16170	16170	16170	16170	0
516	20240531	121400	211034880	16170	16170	16170	16170	0
517	20240531	121300	211034880	16170	16170	16170	16170	0
518	20240531	121200	211034880	16170	16170	16170	16170	0
519	20240531	121100	211034880	16170	16170	16170	16170	0
520	20240531	121000	211034880	16170	16170	16170	16170	0
521	20240531	120900	211034880	16170	16170	16170	16170	0
522	20240531	120800	211034880	16170	16170	16170	16170	0
523	20240531	120700	211034880	16170	16170	16170	16170	0
524	20240531	120600	211034880	16170	16170	16170	16170	0
525	20240531	120500	211034880	16170	16170	16170	16170	20
526	20240531	120400	210711480	16080	16080	16080	16080	0
527	20240531	120300	210711480	16080	16080	16080	16080	0
528	20240531	120200	210711480	16080	16140	16140	16080	515
529	20240531	120100	202430060	16150	16150	16150	16150	2
530	20240531	120000	202397760	16100	16100	16100	16100	500
531	20240531	115900	194347760	16170	16170	16170	16170	0
532	20240531	115800	194347760	16170	16170	16170	16170	1
533	20240531	115700	194331590	16090	16090	16090	16090	0
534	20240531	115600	194331590	16090	16090	16090	16090	147
535	20240531	115500	191966360	16090	16160	16160	16090	500
536	20240531	115400	183911890	16180	16180	16180	16180	0
537	20240531	115300	183911890	16180	16180	16180	16180	7
538	20240531	115200	183798630	16200	16190	16200	16190	22
539	20240531	115100	183442420	16190	16190	16190	16190	0
540	20240531	115000	183442420	16190	16190	16190	16190	0
541	20240531	114900	183442420	16190	16190	16190	16190	244
542	20240531	114800	179492060	16190	16190	16190	16190	0
543	20240531	114700	179492060	16190	16190	16190	16190	0
544	20240531	114600	179492060	16190	16190	16190	16190	1
545	20240531	114500	179475870	16200	16200	16200	16200	1
546	20240531	114400	179459670	16220	16220	16220	16220	0
547	20240531	114300	179459670	16220	16220	16220	16220	0
548	20240531	114200	179459670	16220	16210	16220	16210	12
549	20240531	114100	179265130	16200	16200	16200	16200	0
550	20240531	114000	179265130	16200	16200	16200	16200	3
551	20240531	113900	179216530	16190	16190	16190	16190	52
552	20240531	113800	178374650	16200	16200	16200	16200	30
553	20240531	113700	177888650	16190	16190	16190	16190	0
554	20240531	113600	177888650	16190	16190	16190	16190	3
555	20240531	113500	177840080	16190	16190	16190	16190	0
556	20240531	113400	177840080	16190	16190	16190	16190	0
557	20240531	113300	177840080	16190	16190	16190	16190	2
558	20240531	113200	177807700	16200	16180	16200	16180	12
559	20240531	113100	177613430	16180	16180	16180	16180	2
560	20240531	113000	177581070	16200	16200	16200	16200	0
561	20240531	112900	177581070	16200	16200	16200	16200	0
562	20240531	112800	177581070	16200	16200	16200	16200	0
563	20240531	112700	177581070	16200	16200	16200	16200	0
564	20240531	112600	177581070	16200	16200	16200	16200	0
565	20240531	112500	177581070	16200	16200	16200	16200	0
566	20240531	112400	177581070	16200	16200	16200	16200	0
567	20240531	112300	177581070	16200	16190	16200	16190	20
568	20240531	112200	177257090	16200	16200	16200	16200	12
569	20240531	112100	177062690	16200	16200	16200	16200	2
570	20240531	112000	177030290	16240	16240	16240	16240	0
571	20240531	111900	177030290	16240	16240	16240	16240	0
572	20240531	111800	177030290	16240	16240	16240	16240	0
573	20240531	111700	177030290	16240	16240	16240	16240	0
574	20240531	111600	177030290	16240	16240	16240	16240	0
575	20240531	111500	177030290	16240	16240	16240	16240	0
576	20240531	111400	177030290	16240	16240	16240	16240	5
577	20240531	111300	176949090	16250	16250	16250	16250	0
578	20240531	111200	176949090	16250	16240	16250	16240	12
579	20240531	111100	176754120	16150	16150	16150	16150	0
580	20240531	111000	176754120	16150	16150	16150	16150	0
581	20240531	110900	176754120	16150	16150	16150	16150	0
582	20240531	110800	176754120	16150	16150	16150	16150	2
583	20240531	110700	176721820	16190	16190	16190	16190	0
584	20240531	110600	176721820	16190	16190	16190	16190	0
585	20240531	110500	176721820	16190	16190	16190	16190	0
586	20240531	110400	176721820	16190	16180	16190	16180	21
587	20240531	110300	176381840	16200	16200	16200	16200	0
588	20240531	110200	176381840	16200	16200	16200	16200	12
589	20240531	110100	176187440	16190	16190	16190	16190	0
590	20240531	110000	176187440	16190	16190	16190	16190	0
591	20240531	105900	176187440	16190	16130	16190	16130	9
592	20240531	105800	176041910	16190	16190	16190	16190	0
593	20240531	105700	176041910	16190	16190	16190	16190	0
594	20240531	105600	176041910	16190	16190	16190	16190	0
595	20240531	105500	176041910	16190	16140	16190	16140	15
596	20240531	105400	175799310	16100	16100	16100	16100	0
597	20240531	105300	175799310	16100	16190	16190	16100	1025
598	20240531	105200	159289780	16200	16200	16200	16200	12
599	20240531	105100	159095380	16190	16190	16190	16190	0
600	20240531	105000	159095380	16190	16190	16190	16190	0
601	20240531	104900	159095380	16190	16200	16200	16190	162
602	20240531	104800	156472340	16240	16240	16240	16240	0
603	20240531	104700	156472340	16240	16240	16240	16240	0
604	20240531	104600	156472340	16240	16240	16240	16240	0
605	20240531	104500	156472340	16240	16240	16240	16240	0
606	20240531	104400	156472340	16240	16240	16240	16240	0
607	20240531	104300	156472340	16240	16240	16240	16240	0
608	20240531	104200	156472340	16240	16210	16240	16210	15
609	20240531	104100	156228870	16240	16240	16240	16240	20
610	20240531	104000	155904070	16230	16230	16230	16230	0
611	20240531	103900	155904070	16230	16230	16230	16230	0
612	20240531	103800	155904070	16230	16230	16230	16230	41
613	20240531	103700	155238640	16240	16250	16250	16240	61
614	20240531	103600	154247900	16250	16280	16280	16250	150
615	20240531	103500	151807950	16320	16320	16320	16320	0
616	20240531	103400	151807950	16320	16320	16320	16320	0
617	20240531	103300	151807950	16320	16320	16320	16320	0
618	20240531	103200	151807950	16320	16290	16320	16290	15
619	20240531	103100	151563410	16310	16310	16310	16310	0
620	20240531	103000	151563410	16310	16310	16310	16310	0
621	20240531	102900	151563410	16310	16310	16310	16310	0
622	20240531	102800	151563410	16310	16310	16310	16310	1
623	20240531	102700	151547100	16280	16280	16280	16280	0
624	20240531	102600	151547100	16280	16280	16280	16280	0
625	20240531	102500	151547100	16280	16310	16310	16280	10
626	20240531	102400	151384250	16340	16340	16340	16340	0
627	20240531	102300	151384250	16340	16340	16340	16340	1
628	20240531	102200	151367910	16340	16310	16340	16310	17
629	20240531	102100	151090350	16310	16310	16310	16310	0
630	20240531	102000	151090350	16310	16310	16310	16310	0
631	20240531	101900	151090350	16310	16310	16310	16310	0
632	20240531	101800	151090350	16310	16310	16310	16310	0
633	20240531	101700	151090350	16310	16310	16310	16310	3
634	20240531	101600	151041420	16350	16350	16350	16350	0
635	20240531	101500	151041420	16350	16350	16350	16350	20
636	20240531	101400	150714420	16360	16360	16360	16360	0
637	20240531	101300	150714420	16360	16360	16360	16360	0
638	20240531	101200	150714420	16360	16360	16360	16360	0
639	20240531	101100	150714420	16360	16260	16360	16260	4
640	20240531	101000	150649280	16240	16240	16240	16240	0
641	20240531	100900	150649280	16240	16240	16240	16240	0
642	20240531	100800	150649280	16240	16240	16240	16240	0
643	20240531	100700	150649280	16240	16240	16240	16240	2
644	20240531	100600	150616800	16240	16240	16240	16240	0
645	20240531	100500	150616800	16240	16240	16240	16240	10
646	20240531	100400	150454400	16220	16220	16220	16220	0
647	20240531	100300	150454400	16220	16210	16220	16210	10
648	20240531	100200	150292270	16210	16210	16210	16210	0
649	20240531	100100	150292270	16210	16210	16210	16210	0
650	20240531	100000	150292270	16210	16200	16210	16200	103
651	20240531	095900	148623370	16220	16220	16220	16220	0
652	20240531	095800	148623370	16220	16220	16220	16220	0
653	20240531	095700	148623370	16220	16220	16220	16220	3
654	20240531	095600	148574710	16220	16200	16220	16200	11
655	20240531	095500	148396490	16200	16200	16200	16200	0
656	20240531	095400	148396490	16200	16200	16200	16200	49
657	20240531	095300	147602690	16290	16190	16290	16190	101
658	20240531	095200	145965890	16200	16200	16200	16200	0
659	20240531	095100	145965890	16200	16200	16200	16200	0
660	20240531	095000	145965890	16200	16250	16250	16200	2428
661	20240531	094900	106559370	16290	16290	16290	16290	0
662	20240531	094800	106559370	16290	16330	16350	16290	156
663	20240531	094700	104015760	16330	16330	16330	16330	0
664	20240531	094600	104015760	16330	16330	16330	16330	0
665	20240531	094500	104015760	16330	16330	16330	16330	0
666	20240531	094400	104015760	16330	16330	16330	16330	0
667	20240531	094300	104015760	16330	16330	16330	16330	547
668	20240531	094200	95083250	16390	16390	16390	16390	0
669	20240531	094100	95083250	16390	16390	16390	16390	0
670	20240531	094000	95083250	16390	16440	16440	16390	53
671	20240531	093900	94214520	16470	16470	16470	16470	0
672	20240531	093800	94214520	16470	16340	16470	16340	1742
673	20240531	093700	65618260	16330	16330	16330	16330	0
674	20240531	093600	65618260	16330	16310	16330	16310	4
675	20240531	093500	65552990	16300	16300	16300	16300	0
676	20240531	093400	65552990	16300	16300	16300	16300	5
677	20240531	093300	65471490	16300	16300	16300	16300	0
678	20240531	093200	65471490	16300	16300	16310	16300	139
679	20240531	093100	63205690	16300	16300	16300	16300	59
680	20240531	093000	62243990	16290	16300	16300	16290	30
681	20240531	092900	61755180	16240	16240	16240	16240	2
682	20240531	092800	61722700	16240	16240	16240	16240	8
683	20240531	092700	61592780	16290	16290	16290	16290	0
684	20240531	092600	61592780	16290	16290	16290	16290	32
685	20240531	092500	61071500	16330	16280	16330	16230	42
686	20240531	092400	60387790	16280	16280	16280	16280	12
687	20240531	092300	60192430	16250	16250	16250	16250	157
688	20240531	092200	57641180	16240	16240	16240	16240	186
689	20240531	092100	54620540	16260	16260	16260	16260	0
690	20240531	092000	54620540	16260	16260	16260	16260	11
691	20240531	091900	54441680	16310	16310	16310	16310	60
692	20240531	091800	53463080	16420	16420	16420	16420	0
693	20240531	091700	53463080	16420	16420	16420	16420	0
694	20240531	091600	53463080	16420	16300	16420	16300	500
695	20240531	091500	45265330	16300	16300	16300	16300	0
696	20240531	091400	45265330	16300	16300	16300	16300	0
697	20240531	091300	45265330	16300	16230	16300	16230	3
698	20240531	091200	45216570	16300	16300	16300	16300	1
699	20240531	091100	45200270	16220	16220	16220	16220	154
700	20240531	091000	42702390	16220	16220	16220	16220	13
701	20240531	090900	42491530	16220	16220	16220	16220	0
702	20240531	090800	42491530	16220	16220	16220	16220	0
703	20240531	090700	42491530	16220	16220	16220	16220	0
704	20240531	090600	42491530	16220	16170	16220	16170	641
705	20240531	090500	32119050	16170	16170	16170	16170	0
706	20240531	090400	32119050	16170	16200	16200	16170	159
707	20240531	090300	29545020	16180	16170	16180	16170	324
708	20240531	090200	24304700	16070	16070	16070	16070	1
709	20240531	090100	24288630	16010	16060	16060	16000	396
710	20240531	090000	17936150	16000	16010	16060	16000	1120