KissMeData/264450/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	205900	231893550	15960	15960	15960	15960	583
3	20240527	205800	231893550	15960	15960	15960	15960	0
4	20240527	205700	231893550	15960	15960	15960	15960	0
5	20240527	205600	231893550	15960	15960	15960	15960	0
6	20240527	205500	231893550	15960	15960	15960	15960	0
7	20240527	205400	231893550	15960	15960	15960	15960	0
8	20240527	205300	231893550	15960	15960	15960	15960	0
9	20240527	205200	231893550	15960	15960	15960	15960	0
10	20240527	205100	231893550	15960	15960	15960	15960	0
11	20240527	205000	231893550	15960	15960	15960	15960	0
12	20240527	204900	231893550	15960	15960	15960	15960	0
13	20240527	204800	231893550	15960	15960	15960	15960	0
14	20240527	204700	231893550	15960	15960	15960	15960	0
15	20240527	204600	231893550	15960	15960	15960	15960	0
16	20240527	204500	231893550	15960	15960	15960	15960	0
17	20240527	204400	231893550	15960	15960	15960	15960	0
18	20240527	204300	231893550	15960	15960	15960	15960	0
19	20240527	204200	231893550	15960	15960	15960	15960	0
20	20240527	204100	231893550	15960	15960	15960	15960	0
21	20240527	204000	231893550	15960	15960	15960	15960	0
22	20240527	203900	231893550	15960	15960	15960	15960	0
23	20240527	203800	231893550	15960	15960	15960	15960	0
24	20240527	203700	231893550	15960	15960	15960	15960	0
25	20240527	203600	231893550	15960	15960	15960	15960	0
26	20240527	203500	231893550	15960	15960	15960	15960	0
27	20240527	203400	231893550	15960	15960	15960	15960	0
28	20240527	203300	231893550	15960	15960	15960	15960	0
29	20240527	203200	231893550	15960	15960	15960	15960	0
30	20240527	203100	231893550	15960	15960	15960	15960	0
31	20240527	203000	231893550	15960	15960	15960	15960	0
32	20240527	202900	231893550	15960	15960	15960	15960	583
33	20240527	202800	231893550	15960	15960	15960	15960	0
34	20240527	202700	231893550	15960	15960	15960	15960	0
35	20240527	202600	231893550	15960	15960	15960	15960	0
36	20240527	202500	231893550	15960	15960	15960	15960	0
37	20240527	202400	231893550	15960	15960	15960	15960	0
38	20240527	202300	231893550	15960	15960	15960	15960	0
39	20240527	202200	231893550	15960	15960	15960	15960	0
40	20240527	202100	231893550	15960	15960	15960	15960	0
41	20240527	202000	231893550	15960	15960	15960	15960	0
42	20240527	201900	231893550	15960	15960	15960	15960	0
43	20240527	201800	231893550	15960	15960	15960	15960	0
44	20240527	201700	231893550	15960	15960	15960	15960	0
45	20240527	201600	231893550	15960	15960	15960	15960	0
46	20240527	201500	231893550	15960	15960	15960	15960	0
47	20240527	201400	231893550	15960	15960	15960	15960	0
48	20240527	201300	231893550	15960	15960	15960	15960	0
49	20240527	201200	231893550	15960	15960	15960	15960	0
50	20240527	201100	231893550	15960	15960	15960	15960	0
51	20240527	201000	231893550	15960	15960	15960	15960	0
52	20240527	200900	231893550	15960	15960	15960	15960	0
53	20240527	200800	231893550	15960	15960	15960	15960	0
54	20240527	200700	231893550	15960	15960	15960	15960	0
55	20240527	200600	231893550	15960	15960	15960	15960	0
56	20240527	200500	231893550	15960	15960	15960	15960	0
57	20240527	200400	231893550	15960	15960	15960	15960	0
58	20240527	200300	231893550	15960	15960	15960	15960	0
59	20240527	200200	231893550	15960	15960	15960	15960	0
60	20240527	200100	231893550	15960	15960	15960	15960	0
61	20240527	200000	231893550	15960	15960	15960	15960	0
62	20240527	195900	231893550	15960	15960	15960	15960	583
63	20240527	195800	231893550	15960	15960	15960	15960	0
64	20240527	195700	231893550	15960	15960	15960	15960	0
65	20240527	195600	231893550	15960	15960	15960	15960	0
66	20240527	195500	231893550	15960	15960	15960	15960	0
67	20240527	195400	231893550	15960	15960	15960	15960	0
68	20240527	195300	231893550	15960	15960	15960	15960	0
69	20240527	195200	231893550	15960	15960	15960	15960	0
70	20240527	195100	231893550	15960	15960	15960	15960	0
71	20240527	195000	231893550	15960	15960	15960	15960	0
72	20240527	194900	231893550	15960	15960	15960	15960	0
73	20240527	194800	231893550	15960	15960	15960	15960	0
74	20240527	194700	231893550	15960	15960	15960	15960	0
75	20240527	194600	231893550	15960	15960	15960	15960	0
76	20240527	194500	231893550	15960	15960	15960	15960	0
77	20240527	194400	231893550	15960	15960	15960	15960	0
78	20240527	194300	231893550	15960	15960	15960	15960	0
79	20240527	194200	231893550	15960	15960	15960	15960	0
80	20240527	194100	231893550	15960	15960	15960	15960	0
81	20240527	194000	231893550	15960	15960	15960	15960	0
82	20240527	193900	231893550	15960	15960	15960	15960	0
83	20240527	193800	231893550	15960	15960	15960	15960	0
84	20240527	193700	231893550	15960	15960	15960	15960	0
85	20240527	193600	231893550	15960	15960	15960	15960	0
86	20240527	193500	231893550	15960	15960	15960	15960	0
87	20240527	193400	231893550	15960	15960	15960	15960	0
88	20240527	193300	231893550	15960	15960	15960	15960	0
89	20240527	193200	231893550	15960	15960	15960	15960	0
90	20240527	193100	231893550	15960	15960	15960	15960	0
91	20240527	193000	231893550	15960	15960	15960	15960	0
92	20240527	192900	231893550	15960	15960	15960	15960	583
93	20240527	192800	231893550	15960	15960	15960	15960	0
94	20240527	192700	231893550	15960	15960	15960	15960	0
95	20240527	192600	231893550	15960	15960	15960	15960	0
96	20240527	192500	231893550	15960	15960	15960	15960	0
97	20240527	192400	231893550	15960	15960	15960	15960	0
98	20240527	192300	231893550	15960	15960	15960	15960	0
99	20240527	192200	231893550	15960	15960	15960	15960	0
100	20240527	192100	231893550	15960	15960	15960	15960	0
101	20240527	192000	231893550	15960	15960	15960	15960	0
102	20240527	191900	231893550	15960	15960	15960	15960	0
103	20240527	191800	231893550	15960	15960	15960	15960	0
104	20240527	191700	231893550	15960	15960	15960	15960	0
105	20240527	191600	231893550	15960	15960	15960	15960	0
106	20240527	191500	231893550	15960	15960	15960	15960	0
107	20240527	191400	231893550	15960	15960	15960	15960	0
108	20240527	191300	231893550	15960	15960	15960	15960	0
109	20240527	191200	231893550	15960	15960	15960	15960	0
110	20240527	191100	231893550	15960	15960	15960	15960	0
111	20240527	191000	231893550	15960	15960	15960	15960	0
112	20240527	190900	231893550	15960	15960	15960	15960	0
113	20240527	190800	231893550	15960	15960	15960	15960	0
114	20240527	190700	231893550	15960	15960	15960	15960	0
115	20240527	190600	231893550	15960	15960	15960	15960	0
116	20240527	190500	231893550	15960	15960	15960	15960	0
117	20240527	190400	231893550	15960	15960	15960	15960	0
118	20240527	190300	231893550	15960	15960	15960	15960	0
119	20240527	190200	231893550	15960	15960	15960	15960	0
120	20240527	190100	231893550	15960	15960	15960	15960	0
121	20240527	190000	231893550	15960	15960	15960	15960	0
122	20240527	185900	231893550	15960	15960	15960	15960	583
123	20240527	185800	231893550	15960	15960	15960	15960	0
124	20240527	185700	231893550	15960	15960	15960	15960	0
125	20240527	185600	231893550	15960	15960	15960	15960	0
126	20240527	185500	231893550	15960	15960	15960	15960	0
127	20240527	185400	231893550	15960	15960	15960	15960	0
128	20240527	185300	231893550	15960	15960	15960	15960	0
129	20240527	185200	231893550	15960	15960	15960	15960	0
130	20240527	185100	231893550	15960	15960	15960	15960	0
131	20240527	185000	231893550	15960	15960	15960	15960	0
132	20240527	184900	231893550	15960	15960	15960	15960	0
133	20240527	184800	231893550	15960	15960	15960	15960	0
134	20240527	184700	231893550	15960	15960	15960	15960	0
135	20240527	184600	231893550	15960	15960	15960	15960	0
136	20240527	184500	231893550	15960	15960	15960	15960	0
137	20240527	184400	231893550	15960	15960	15960	15960	0
138	20240527	184300	231893550	15960	15960	15960	15960	0
139	20240527	184200	231893550	15960	15960	15960	15960	0
140	20240527	184100	231893550	15960	15960	15960	15960	0
141	20240527	184000	231893550	15960	15960	15960	15960	0
142	20240527	183900	231893550	15960	15960	15960	15960	0
143	20240527	183800	231893550	15960	15960	15960	15960	0
144	20240527	183700	231893550	15960	15960	15960	15960	0
145	20240527	183600	231893550	15960	15960	15960	15960	0
146	20240527	183500	231893550	15960	15960	15960	15960	0
147	20240527	183400	231893550	15960	15960	15960	15960	0
148	20240527	183300	231893550	15960	15960	15960	15960	0
149	20240527	183200	231893550	15960	15960	15960	15960	0
150	20240527	183100	231893550	15960	15960	15960	15960	0
151	20240527	183000	231893550	15960	15960	15960	15960	0
152	20240527	182900	231893550	15960	15960	15960	15960	583
153	20240527	182800	231893550	15960	15960	15960	15960	0
154	20240527	182700	231893550	15960	15960	15960	15960	0
155	20240527	182600	231893550	15960	15960	15960	15960	0
156	20240527	182500	231893550	15960	15960	15960	15960	0
157	20240527	182400	231893550	15960	15960	15960	15960	0
158	20240527	182300	231893550	15960	15960	15960	15960	0
159	20240527	182200	231893550	15960	15960	15960	15960	0
160	20240527	182100	231893550	15960	15960	15960	15960	0
161	20240527	182000	231893550	15960	15960	15960	15960	0
162	20240527	181900	231893550	15960	15960	15960	15960	0
163	20240527	181800	231893550	15960	15960	15960	15960	0
164	20240527	181700	231893550	15960	15960	15960	15960	0
165	20240527	181600	231893550	15960	15960	15960	15960	0
166	20240527	181500	231893550	15960	15960	15960	15960	0
167	20240527	181400	231893550	15960	15960	15960	15960	0
168	20240527	181300	231893550	15960	15960	15960	15960	0
169	20240527	181200	231893550	15960	15960	15960	15960	0
170	20240527	181100	231893550	15960	15960	15960	15960	0
171	20240527	181000	231893550	15960	15960	15960	15960	0
172	20240527	180900	231893550	15960	15960	15960	15960	0
173	20240527	180800	231893550	15960	15960	15960	15960	0
174	20240527	180700	231893550	15960	15960	15960	15960	0
175	20240527	180600	231893550	15960	15960	15960	15960	0
176	20240527	180500	231893550	15960	15960	15960	15960	0
177	20240527	180400	231893550	15960	15960	15960	15960	0
178	20240527	180300	231893550	15960	15960	15960	15960	0
179	20240527	180200	231893550	15960	15960	15960	15960	0
180	20240527	180100	231893550	15960	15960	15960	15960	0
181	20240527	180000	231893550	15960	15960	15960	15960	0
182	20240527	175900	231893550	15960	15960	15960	15960	583
183	20240527	175800	231893550	15960	15960	15960	15960	0
184	20240527	175700	231893550	15960	15960	15960	15960	0
185	20240527	175600	231893550	15960	15960	15960	15960	0
186	20240527	175500	231893550	15960	15960	15960	15960	0
187	20240527	175400	231893550	15960	15960	15960	15960	0
188	20240527	175300	231893550	15960	15960	15960	15960	0
189	20240527	175200	231893550	15960	15960	15960	15960	0
190	20240527	175100	231893550	15960	15960	15960	15960	0
191	20240527	175000	231893550	15960	15960	15960	15960	0
192	20240527	174900	231893550	15960	15960	15960	15960	0
193	20240527	174800	231893550	15960	15960	15960	15960	0
194	20240527	174700	231893550	15960	15960	15960	15960	0
195	20240527	174600	231893550	15960	15960	15960	15960	0
196	20240527	174500	231893550	15960	15960	15960	15960	0
197	20240527	174400	231893550	15960	15960	15960	15960	0
198	20240527	174300	231893550	15960	15960	15960	15960	0
199	20240527	174200	231893550	15960	15960	15960	15960	0
200	20240527	174100	231893550	15960	15960	15960	15960	0
201	20240527	174000	231893550	15960	15960	15960	15960	0
202	20240527	173900	231893550	15960	15960	15960	15960	0
203	20240527	173800	231893550	15960	15960	15960	15960	0
204	20240527	173700	231893550	15960	15960	15960	15960	0
205	20240527	173600	231893550	15960	15960	15960	15960	0
206	20240527	173500	231893550	15960	15960	15960	15960	0
207	20240527	173400	231893550	15960	15960	15960	15960	0
208	20240527	173300	231893550	15960	15960	15960	15960	0
209	20240527	173200	231893550	15960	15960	15960	15960	0
210	20240527	173100	231893550	15960	15960	15960	15960	0
211	20240527	173000	231893550	15960	15960	15960	15960	0
212	20240527	172900	231893550	15960	15960	15960	15960	583
213	20240527	172800	231893550	15960	15960	15960	15960	0
214	20240527	172700	231893550	15960	15960	15960	15960	0
215	20240527	172600	231893550	15960	15960	15960	15960	0
216	20240527	172500	231893550	15960	15960	15960	15960	0
217	20240527	172400	231893550	15960	15960	15960	15960	0
218	20240527	172300	231893550	15960	15960	15960	15960	0
219	20240527	172200	231893550	15960	15960	15960	15960	0
220	20240527	172100	231893550	15960	15960	15960	15960	0
221	20240527	172000	231893550	15960	15960	15960	15960	0
222	20240527	171900	231893550	15960	15960	15960	15960	0
223	20240527	171800	231893550	15960	15960	15960	15960	0
224	20240527	171700	231893550	15960	15960	15960	15960	0
225	20240527	171600	231893550	15960	15960	15960	15960	0
226	20240527	171500	231893550	15960	15960	15960	15960	0
227	20240527	171400	231893550	15960	15960	15960	15960	0
228	20240527	171300	231893550	15960	15960	15960	15960	0
229	20240527	171200	231893550	15960	15960	15960	15960	0
230	20240527	171100	231893550	15960	15960	15960	15960	0
231	20240527	171000	231893550	15960	15960	15960	15960	0
232	20240527	170900	231893550	15960	15960	15960	15960	0
233	20240527	170800	231893550	15960	15960	15960	15960	0
234	20240527	170700	231893550	15960	15960	15960	15960	0
235	20240527	170600	231893550	15960	15960	15960	15960	0
236	20240527	170500	231893550	15960	15960	15960	15960	0
237	20240527	170400	231893550	15960	15960	15960	15960	0
238	20240527	170300	231893550	15960	15960	15960	15960	0
239	20240527	170200	231893550	15960	15960	15960	15960	0
240	20240527	170100	231893550	15960	15960	15960	15960	0
241	20240527	170000	231893550	15960	15960	15960	15960	0
242	20240527	165900	231893550	15960	15960	15960	15960	583
243	20240527	165800	231893550	15960	15960	15960	15960	0
244	20240527	165700	231893550	15960	15960	15960	15960	0
245	20240527	165600	231893550	15960	15960	15960	15960	0
246	20240527	165500	231893550	15960	15960	15960	15960	0
247	20240527	165400	231893550	15960	15960	15960	15960	0
248	20240527	165300	231893550	15960	15960	15960	15960	0
249	20240527	165200	231893550	15960	15960	15960	15960	0
250	20240527	165100	231893550	15960	15960	15960	15960	0
251	20240527	165000	231893550	15960	15960	15960	15960	0
252	20240527	164900	231893550	15960	15960	15960	15960	0
253	20240527	164800	231893550	15960	15960	15960	15960	0
254	20240527	164700	231893550	15960	15960	15960	15960	0
255	20240527	164600	231893550	15960	15960	15960	15960	0
256	20240527	164500	231893550	15960	15960	15960	15960	0
257	20240527	164400	231893550	15960	15960	15960	15960	0
258	20240527	164300	231893550	15960	15960	15960	15960	0
259	20240527	164200	231893550	15960	15960	15960	15960	0
260	20240527	164100	231893550	15960	15960	15960	15960	0
261	20240527	164000	231893550	15960	15960	15960	15960	0
262	20240527	163900	231893550	15960	15960	15960	15960	0
263	20240527	163800	231893550	15960	15960	15960	15960	0
264	20240527	163700	231893550	15960	15960	15960	15960	0
265	20240527	163600	231893550	15960	15960	15960	15960	0
266	20240527	163500	231893550	15960	15960	15960	15960	0
267	20240527	163400	231893550	15960	15960	15960	15960	0
268	20240527	163300	231893550	15960	15960	15960	15960	0
269	20240527	163200	231893550	15960	15960	15960	15960	0
270	20240527	163100	231893550	15960	15960	15960	15960	0
271	20240527	163000	231893550	15960	15960	15960	15960	0
272	20240527	162900	231893550	15960	15960	15960	15960	583
273	20240527	162800	231893550	15960	15960	15960	15960	0
274	20240527	162700	231893550	15960	15960	15960	15960	0
275	20240527	162600	231893550	15960	15960	15960	15960	0
276	20240527	162500	231893550	15960	15960	15960	15960	0
277	20240527	162400	231893550	15960	15960	15960	15960	0
278	20240527	162300	231893550	15960	15960	15960	15960	0
279	20240527	162200	231893550	15960	15960	15960	15960	0
280	20240527	162100	231893550	15960	15960	15960	15960	0
281	20240527	162000	231893550	15960	15960	15960	15960	0
282	20240527	161900	231893550	15960	15960	15960	15960	0
283	20240527	161800	231893550	15960	15960	15960	15960	0
284	20240527	161700	231893550	15960	15960	15960	15960	0
285	20240527	161600	231893550	15960	15960	15960	15960	0
286	20240527	161500	231893550	15960	15960	15960	15960	0
287	20240527	161400	231893550	15960	15960	15960	15960	0
288	20240527	161300	231893550	15960	15960	15960	15960	0
289	20240527	161200	231893550	15960	15960	15960	15960	0
290	20240527	161100	231893550	15960	15960	15960	15960	0
291	20240527	161000	231893550	15960	15960	15960	15960	0
292	20240527	160900	231893550	15960	15960	15960	15960	0
293	20240527	160800	231893550	15960	15960	15960	15960	0
294	20240527	160700	231893550	15960	15960	15960	15960	0
295	20240527	160600	231893550	15960	15960	15960	15960	0
296	20240527	160500	231893550	15960	15960	15960	15960	0
297	20240527	160400	231893550	15960	15960	15960	15960	0
298	20240527	160300	231893550	15960	15960	15960	15960	0
299	20240527	160200	231893550	15960	15960	15960	15960	0
300	20240527	160100	231893550	15960	15960	15960	15960	0
301	20240527	160000	231893550	15960	15960	15960	15960	0
302	20240527	155900	231893550	15960	15960	15960	15960	583
303	20240527	155800	231893550	15960	15960	15960	15960	0
304	20240527	155700	231893550	15960	15960	15960	15960	0
305	20240527	155600	231893550	15960	15960	15960	15960	0
306	20240527	155500	231893550	15960	15960	15960	15960	0
307	20240527	155400	231893550	15960	15960	15960	15960	0
308	20240527	155300	231893550	15960	15960	15960	15960	0
309	20240527	155200	231893550	15960	15960	15960	15960	0
310	20240527	155100	231893550	15960	15960	15960	15960	0
311	20240527	155000	231893550	15960	15960	15960	15960	0
312	20240527	154900	231893550	15960	15960	15960	15960	0
313	20240527	154800	231893550	15960	15960	15960	15960	0
314	20240527	154700	231893550	15960	15960	15960	15960	0
315	20240527	154600	231893550	15960	15960	15960	15960	0
316	20240527	154500	231893550	15960	15960	15960	15960	0
317	20240527	154400	231893550	15960	15960	15960	15960	0
318	20240527	154300	231893550	15960	15960	15960	15960	0
319	20240527	154200	231893550	15960	15960	15960	15960	0
320	20240527	154100	231893550	15960	15960	15960	15960	0
321	20240527	154000	231893550	15960	15960	15960	15960	0
322	20240527	153900	231893550	15960	15960	15960	15960	0
323	20240527	153800	231893550	15960	15960	15960	15960	0
324	20240527	153700	231893550	15960	15960	15960	15960	0
325	20240527	153600	231893550	15960	15960	15960	15960	0
326	20240527	153500	231893550	15960	15960	15960	15960	0
327	20240527	153400	231893550	15960	15960	15960	15960	0
328	20240527	153300	231893550	15960	15960	15960	15960	0
329	20240527	153200	231893550	15960	15960	15960	15960	0
330	20240527	153100	231893550	15960	15960	15960	15960	0
331	20240527	153000	231893550	15960	15960	15960	15960	583
332	20240527	152900	222588870	15970	15970	15970	15970	0
333	20240527	152800	222588870	15970	15970	15970	15970	0
334	20240527	152700	222588870	15970	15970	15970	15970	0
335	20240527	152600	222588870	15970	15970	15970	15970	0
336	20240527	152500	222588870	15970	15970	15970	15970	0
337	20240527	152400	222588870	15970	15970	15970	15970	0
338	20240527	152300	222588870	15970	15970	15970	15970	0
339	20240527	152200	222588870	15970	15970	15970	15970	0
340	20240527	152100	222588870	15970	15970	15970	15970	0
341	20240527	152000	222588870	15970	15970	15970	15970	0
342	20240527	151900	222588870	15970	15970	15970	15970	0
343	20240527	151800	222588870	15970	15970	15970	15970	0
344	20240527	151700	222588870	15970	15970	15970	15970	0
345	20240527	151600	222588870	15970	16010	16010	15970	9
346	20240527	151500	222444940	16010	16010	16010	16010	0
347	20240527	151400	222444940	16010	16010	16010	16010	63
348	20240527	151300	221436310	16000	16000	16000	16000	10
349	20240527	151200	221276310	16000	16000	16000	16000	0
350	20240527	151100	221276310	16000	16000	16000	16000	0
351	20240527	151000	221276310	16000	16000	16000	16000	0
352	20240527	150900	221276310	16000	16000	16000	16000	70
353	20240527	150800	220156310	16010	16010	16010	16010	1
354	20240527	150700	220140300	16000	16000	16000	16000	31
355	20240527	150600	219644300	16010	16010	16010	16010	0
356	20240527	150500	219644300	16010	16010	16010	16010	0
357	20240527	150400	219644300	16010	16010	16010	16010	0
358	20240527	150300	219644300	16010	16010	16010	16010	0
359	20240527	150200	219644300	16010	16010	16010	16010	0
360	20240527	150100	219644300	16010	16010	16010	16010	10
361	20240527	150000	219484200	16010	16010	16010	16010	0
362	20240527	145900	219484200	16010	16010	16010	16010	10
363	20240527	145800	219324100	16010	16010	16010	16010	1
364	20240527	145700	219308090	15960	15960	15960	15960	0
365	20240527	145600	219308090	15960	15960	15960	15960	0
366	20240527	145500	219308090	15960	15960	15960	15960	0
367	20240527	145400	219308090	15960	15960	15960	15960	3
368	20240527	145300	219260210	16000	16000	16000	16000	0
369	20240527	145200	219260210	16000	16000	16000	16000	50
370	20240527	145100	218460210	16010	16010	16010	16010	9
371	20240527	145000	218316120	15960	16010	16010	15960	1007
372	20240527	144900	202243650	16010	16010	16010	16010	10
373	20240527	144800	202083550	16010	16000	16010	16000	72
374	20240527	144700	200931400	16000	16010	16010	16000	47
375	20240527	144600	200179360	16010	16010	16010	16010	8
376	20240527	144500	200051280	16010	16010	16010	16010	19
377	20240527	144400	199747090	16010	16010	16010	16010	7
378	20240527	144300	199635020	16010	16000	16010	16000	212
379	20240527	144200	196241800	16000	16010	16010	15990	163
380	20240527	144100	193635270	16010	16010	16010	16010	10
381	20240527	144000	193475170	16010	16010	16010	16010	10
382	20240527	143900	193315070	16010	16010	16010	16010	340
383	20240527	143800	187871670	16010	16010	16010	16010	14
384	20240527	143700	187647530	16010	16010	16010	16010	14
385	20240527	143600	187423390	16010	16010	16010	16010	4
386	20240527	143500	187359350	16010	16010	16010	16010	28
387	20240527	143400	186911070	16010	16010	16010	16010	145
388	20240527	143300	184589620	16010	16010	16010	16010	0
389	20240527	143200	184589620	16010	16010	16010	16010	0
390	20240527	143100	184589620	16010	16010	16010	16010	0
391	20240527	143000	184589620	16010	16010	16010	16010	0
392	20240527	142900	184589620	16010	16010	16010	16010	0
393	20240527	142800	184589620	16010	16010	16010	16010	0
394	20240527	142700	184589620	16010	16010	16010	16010	0
395	20240527	142600	184589620	16010	16010	16010	16010	0
396	20240527	142500	184589620	16010	16010	16010	16010	6
397	20240527	142400	184493560	16010	16000	16010	16000	15
398	20240527	142300	184253510	16000	16000	16000	16000	6
399	20240527	142200	184157510	16000	16000	16000	16000	10
400	20240527	142100	183997510	16000	16000	16000	16000	9
401	20240527	142000	183853510	16000	16000	16000	16000	414
402	20240527	141900	177229510	16000	16000	16000	16000	7
403	20240527	141800	177117510	16000	16000	16000	16000	10
404	20240527	141700	176957510	16000	16000	16000	16000	48
405	20240527	141600	176189510	16000	16000	16000	16000	17
406	20240527	141500	175917510	16000	15980	16000	15980	171
407	20240527	141400	173184830	16000	16000	16000	16000	11
408	20240527	141300	173008830	16000	16000	16000	16000	4
409	20240527	141200	172944830	16000	16000	16000	16000	19
410	20240527	141100	172640830	16000	15980	16000	15980	107
411	20240527	141000	170930830	16000	16000	16000	16000	11
412	20240527	140900	170754830	16000	16000	16000	16000	9
413	20240527	140800	170610830	16000	16000	16000	16000	16
414	20240527	140700	170354830	16000	16000	16000	16000	4
415	20240527	140600	170290830	16000	16000	16000	16000	9
416	20240527	140500	170146830	16000	16000	16000	16000	8
417	20240527	140400	170018830	16000	16000	16000	16000	10
418	20240527	140300	169858830	15990	15940	15990	15940	81
419	20240527	140200	168563940	16000	16000	16000	16000	16
420	20240527	140100	168307940	16000	16000	16000	16000	7
421	20240527	140000	168195940	16000	16000	16000	16000	14
422	20240527	135900	167971940	16000	16000	16000	16000	5
423	20240527	135800	167891940	16000	16000	16000	16000	10
424	20240527	135700	167731940	16000	16000	16000	16000	9
425	20240527	135600	167587940	16000	16000	16000	16000	11
426	20240527	135500	167411940	16000	16000	16000	16000	9
427	20240527	135400	167267940	16000	16000	16000	16000	13
428	20240527	135300	167059940	16000	16000	16000	16000	5
429	20240527	135200	166979940	16000	16000	16000	16000	13
430	20240527	135100	166771940	16000	16000	16000	16000	3
431	20240527	135000	166723940	16000	16000	16000	16000	8
432	20240527	134900	166595940	16000	16000	16000	16000	5
433	20240527	134800	166515940	16000	16010	16010	15980	479
434	20240527	134700	158861190	15980	16010	16010	15980	170
435	20240527	134600	156144320	16010	16010	16010	15980	124
436	20240527	134500	154162410	16010	16010	16010	16010	7
437	20240527	134400	154050340	15980	15980	15980	15980	250
438	20240527	134300	150055340	15980	15980	15980	15980	5
439	20240527	134200	149975440	15980	15980	15980	15980	12
440	20240527	134100	149783680	15980	15980	15980	15980	5
441	20240527	134000	149703780	15980	15980	15980	15980	15
442	20240527	133900	149464080	15980	15980	15980	15980	9
443	20240527	133800	149320260	15980	15980	15980	15980	16
444	20240527	133700	149064580	15970	15970	15970	15970	191
445	20240527	133600	146014310	15970	15970	15970	15970	10
446	20240527	133500	145854610	15970	15970	15970	15970	6
447	20240527	133400	145758790	15970	15970	15970	15970	13
448	20240527	133300	145551180	15970	15970	15970	15970	8
449	20240527	133200	145423420	15970	15970	15970	15940	35
450	20240527	133100	144864980	15950	15970	15970	15950	105
451	20240527	133000	143190110	15970	15970	15970	15970	13
452	20240527	132900	142982500	15970	15970	15970	15970	9
453	20240527	132800	142838770	15970	15970	15970	15970	11
454	20240527	132700	142663100	15970	15970	15970	15970	4
455	20240527	132600	142599220	15970	15970	15970	15970	6
456	20240527	132500	142503400	15970	15970	15970	15970	5
457	20240527	132400	142423550	15970	15980	15980	15970	15
458	20240527	132300	142183910	15980	15970	15980	15970	9
459	20240527	132200	142040160	15970	15970	15970	15970	9
460	20240527	132100	141896430	15940	15970	15970	15940	8
461	20240527	132000	141768730	15970	15970	15970	15970	60
462	20240527	131900	140810530	15980	15980	15980	15980	8
463	20240527	131800	140682690	15980	15980	15980	15980	85
464	20240527	131700	139324390	15980	15980	15980	15980	9
465	20240527	131600	139180570	15970	15960	15970	15960	320
466	20240527	131500	134071500	15950	15960	15960	15950	84
467	20240527	131400	132731660	15960	15950	15960	15950	17
468	20240527	131300	132460490	15930	15960	15960	15930	19
469	20240527	131200	132157610	15960	15970	15970	15960	13
470	20240527	131100	131950050	15970	15970	15970	15970	6
471	20240527	131000	131854230	15970	15970	15970	15970	10
472	20240527	130900	131694530	15970	15970	15970	15970	6
473	20240527	130800	131598710	15970	15970	15970	15970	10
474	20240527	130700	131439010	15970	15970	15970	15970	6
475	20240527	130600	131343190	15970	15970	15970	15970	10
476	20240527	130500	131183490	15970	15970	15970	15970	6
477	20240527	130400	131087670	15970	15970	15970	15970	13
478	20240527	130300	130880060	15970	15970	15970	15970	70
479	20240527	130200	129762160	15970	15970	15970	15970	16
480	20240527	130100	129506640	15980	15980	15980	15980	5
481	20240527	130000	129426740	15980	15980	15980	15980	15
482	20240527	125900	129187040	15980	15990	15990	15980	12
483	20240527	125800	128995220	15990	15990	15990	15990	6
484	20240527	125700	128899280	15990	15990	15990	15990	12
485	20240527	125600	128707400	15990	15990	15990	15990	6
486	20240527	125500	128611460	15990	15990	15990	15990	14
487	20240527	125400	128387600	15990	15990	15990	15990	3
488	20240527	125300	128339630	15990	15990	15990	15990	6
489	20240527	125200	128243690	15990	15990	15990	15990	4
490	20240527	125100	128179730	15990	15990	15990	15990	23
491	20240527	125000	127811960	15940	15940	15940	15940	1
492	20240527	124900	127796020	15930	15930	15930	15930	3
493	20240527	124800	127748230	15930	15930	15930	15930	0
494	20240527	124700	127748230	15930	15930	15930	15930	100
495	20240527	124600	126155230	15930	15930	15930	15930	0
496	20240527	124500	126155230	15930	15960	15960	15930	1187
497	20240527	124400	107238780	15970	15970	15970	15970	0
498	20240527	124300	107238780	15970	15970	15970	15970	71
499	20240527	124200	106104910	16020	16020	16020	16020	0
500	20240527	124100	106104910	16020	16020	16020	16020	5
501	20240527	124000	106024810	16020	16020	16020	16020	6
502	20240527	123900	105928690	16020	16020	16020	16020	4
503	20240527	123800	105864610	16020	16020	16020	16020	13
504	20240527	123700	105656350	16020	16020	16020	16020	9
505	20240527	123600	105512170	16020	16020	16020	16020	10
506	20240527	123500	105351970	16020	16020	16020	16020	7
507	20240527	123400	105239830	16020	16020	16020	16020	6
508	20240527	123300	105143710	16020	16020	16020	16020	15
509	20240527	123200	104903410	16020	16020	16020	16020	310
510	20240527	123100	99937210	16020	16020	16020	16020	16
511	20240527	123000	99680890	16020	16020	16020	16020	8
512	20240527	122900	99552730	16020	16020	16020	16020	14
513	20240527	122800	99328450	16020	16020	16020	16020	6
514	20240527	122700	99232330	16010	16020	16020	16010	96
515	20240527	122600	97695320	16010	16020	16020	15960	78
516	20240527	122500	96449510	16020	16020	16020	16020	5
517	20240527	122400	96369410	16020	16020	16020	16020	16
518	20240527	122300	96113090	16020	16020	16020	16020	3
519	20240527	122200	96065030	16020	16020	16020	16020	17
520	20240527	122100	95792690	16020	16020	16020	16020	5
521	20240527	122000	95712590	16020	16020	16020	16020	8
522	20240527	121900	95584430	16020	16020	16020	16020	14
523	20240527	121800	95360150	16020	16020	16020	16020	4
524	20240527	121700	95296070	16020	16020	16020	15990	87
525	20240527	121600	93904640	16020	16020	16020	16020	4
526	20240527	121500	93840560	16020	16020	16020	16020	15
527	20240527	121400	93600260	16020	16020	16020	16020	6
528	20240527	121300	93504140	16020	16020	16020	16020	6
529	20240527	121200	93408020	16020	16020	16020	16020	11
530	20240527	121100	93231800	16020	16020	16020	16020	4
531	20240527	121000	93167720	16020	16020	16020	16020	15
532	20240527	120900	92927420	16020	16020	16020	16020	7
533	20240527	120800	92815280	16020	16020	16020	16020	17
534	20240527	120700	92542940	16020	16020	16020	16020	4
535	20240527	120600	92478860	16010	15960	16010	15960	179
536	20240527	120500	89621720	16020	16020	16020	16020	8
537	20240527	120400	89493560	16020	16020	16020	16020	6
538	20240527	120300	89397440	16020	16020	16020	16020	9
539	20240527	120200	89253260	16020	16020	16020	16020	8
540	20240527	120100	89125100	16020	16020	16020	16020	12
541	20240527	120000	88932860	16020	16020	16020	16020	7
542	20240527	115900	88820720	16020	16020	16020	16020	41
543	20240527	115800	88163900	16020	16020	16020	16020	12
544	20240527	115700	87971660	16020	16020	16020	16020	6
545	20240527	115600	87875540	16020	16010	16020	16010	13
546	20240527	115500	87667310	16020	16020	16020	16020	7
547	20240527	115400	87555170	16020	16020	16020	16020	7
548	20240527	115300	87443030	16020	16020	16020	16020	7
549	20240527	115200	87330890	16020	16020	16020	16020	9
550	20240527	115100	87186710	16020	16010	16020	16010	12
551	20240527	115000	86994550	15960	16020	16020	15960	94
552	20240527	114900	85493890	16020	16020	16020	16020	12
553	20240527	114800	85301650	16020	16020	16020	16020	8
554	20240527	114700	85173490	16020	16020	16020	16020	13
555	20240527	114600	84965230	16020	16000	16020	15970	187
556	20240527	114500	81976150	16020	16020	16020	16020	3
557	20240527	114400	81928090	16020	16020	16020	16020	12
558	20240527	114300	81735850	16020	16020	16020	16020	5
559	20240527	114200	81655750	16020	16000	16020	16000	16
560	20240527	114100	81399630	15970	16020	16020	15970	18
561	20240527	114000	81111770	16020	16020	16020	16020	13
562	20240527	113900	80903510	16020	16010	16020	16010	6
563	20240527	113800	80807420	16010	16010	16010	16010	6
564	20240527	113700	80711360	16010	16010	16010	16010	11
565	20240527	113600	80535250	16010	16010	16010	16010	6
566	20240527	113500	80439190	16010	16010	16010	16010	10
567	20240527	113400	80279090	16010	16010	16010	16010	3
568	20240527	113300	80231060	16010	16010	16010	16010	52
569	20240527	113200	79398540	16010	16010	16010	16010	9
570	20240527	113100	79254450	16010	16010	16010	16010	9
571	20240527	113000	79110360	16010	16010	16010	16010	12
572	20240527	112900	78918240	16010	15970	16010	15970	90
573	20240527	112800	77480700	16010	16010	16010	16010	11
574	20240527	112700	77304590	16010	16010	16010	16010	8
575	20240527	112600	77176510	16010	16010	16010	16010	7
576	20240527	112500	77064440	16010	16010	16010	16010	23
577	20240527	112400	76696210	16010	16010	16010	16010	8
578	20240527	112300	76568130	16010	16010	16010	16010	15
579	20240527	112200	76327980	16010	16010	16010	16010	7
580	20240527	112100	76215910	16010	16010	16010	16010	12
581	20240527	112000	76023790	16010	16010	16010	16010	9
582	20240527	111900	75879700	16010	16000	16010	16000	127
583	20240527	111800	73847640	16000	16000	16000	16000	6
584	20240527	111700	73751640	16000	16000	16000	16000	7
585	20240527	111600	73639640	16000	16000	16000	16000	10
586	20240527	111500	73479640	16000	16000	16000	16000	5
587	20240527	111400	73399640	16000	16000	16000	16000	9
588	20240527	111300	73255640	16000	16000	16000	16000	6
589	20240527	111200	73159640	16000	16000	16000	16000	13
590	20240527	111100	72951640	16000	16000	16000	16000	9
591	20240527	111000	72807640	16000	16000	16000	16000	5
592	20240527	110900	72727640	16000	16000	16000	16000	11
593	20240527	110800	72551640	16000	16000	16000	16000	7
594	20240527	110700	72439640	16000	16000	16000	16000	14
595	20240527	110600	72215640	16000	16000	16000	16000	9
596	20240527	110500	72071640	16000	15990	16000	15990	9
597	20240527	110400	71927650	16000	16000	16000	16000	9
598	20240527	110300	71783650	16000	16000	16000	16000	15
599	20240527	110200	71543650	16000	16000	16000	16000	8
600	20240527	110100	71415650	16000	16000	16000	16000	7
601	20240527	110000	71303650	16000	16000	16000	16000	8
602	20240527	105900	71175650	16000	16000	16000	16000	9
603	20240527	105800	71031650	16000	16000	16000	16000	11
604	20240527	105700	70855650	16000	16000	16000	16000	5
605	20240527	105600	70775650	16000	16000	16000	16000	7
606	20240527	105500	70663650	16000	16000	16000	16000	11
607	20240527	105400	70487650	16000	16000	16000	16000	7
608	20240527	105300	70375650	16000	16000	16000	16000	10
609	20240527	105200	70215650	16000	16000	16000	16000	6
610	20240527	105100	70119650	16000	16000	16000	16000	9
611	20240527	105000	69975650	16000	16000	16000	16000	5
612	20240527	104900	69895650	16010	16010	16010	16010	3
613	20240527	104800	69847620	16010	16010	16010	16010	9
614	20240527	104700	69703530	16010	16010	16010	16010	7
615	20240527	104600	69591460	16010	16010	16010	15960	87
616	20240527	104500	68202390	16010	16010	16010	16010	3
617	20240527	104400	68154360	16010	16010	16010	16010	17
618	20240527	104300	67882190	16010	16010	16010	16010	9
619	20240527	104200	67738100	16010	16010	16010	16010	7
620	20240527	104100	67626030	16010	16010	16010	16010	10
621	20240527	104000	67465930	16000	16010	16010	16000	16
622	20240527	103900	67209870	16010	16010	16010	16010	12
623	20240527	103800	67017750	16010	16010	16010	16010	5
624	20240527	103700	66937700	16010	16010	16010	16010	16
625	20240527	103600	66681540	16010	16000	16010	16000	13
626	20240527	103500	66473480	16000	16000	16000	16000	7
627	20240527	103400	66361480	16000	16000	16000	16000	13
628	20240527	103300	66153480	16000	16000	16000	16000	12
629	20240527	103200	65961480	16000	16000	16000	16000	11
630	20240527	103100	65785480	16010	16010	16010	16010	8
631	20240527	103000	65657400	16010	16010	16010	16010	15
632	20240527	102900	65417250	16010	16010	16010	16010	238
633	20240527	102800	61606870	16000	15950	16000	15950	107
634	20240527	102700	59899820	16010	16010	16010	16010	9
635	20240527	102600	59755730	16000	15950	16000	15950	4
636	20240527	102500	59691780	16010	16010	16010	16010	19
637	20240527	102400	59387590	15990	15940	15990	15940	86
638	20240527	102300	58012500	16010	16010	16010	16010	11
639	20240527	102200	57836390	16010	16010	16010	16010	9
640	20240527	102100	57692300	16020	16020	16020	16020	9
641	20240527	102000	57548120	16020	16020	16020	16020	10
642	20240527	101900	57387920	16020	16010	16020	16010	13
643	20240527	101800	57179760	16010	16010	16010	16010	11
644	20240527	101700	57003650	16010	16010	16010	16010	4
645	20240527	101600	56939610	16010	16010	16010	16010	14
646	20240527	101500	56715470	16010	16010	16010	16010	7
647	20240527	101400	56603400	16010	16010	16010	16010	10
648	20240527	101300	56443300	16010	15940	16010	15940	38
649	20240527	101200	55836860	16000	16000	16000	16000	8
650	20240527	101100	55708860	16000	16000	16000	16000	12
651	20240527	101000	55516860	16000	16000	16000	16000	8
652	20240527	100900	55388860	16000	16000	16000	16000	13
653	20240527	100800	55180860	16000	16000	16000	16000	13
654	20240527	100700	54972860	16000	16000	16000	16000	8
655	20240527	100600	54844860	16000	16000	16000	16000	11
656	20240527	100500	54668860	16000	16000	16000	16000	5
657	20240527	100400	54588860	16000	16000	16000	16000	7
658	20240527	100300	54476860	16000	15980	16000	15980	87
659	20240527	100200	53086460	15930	16000	16000	15930	64
660	20240527	100100	52065820	16000	16000	16000	16000	4
661	20240527	100000	52001820	16000	16000	16000	16000	8
662	20240527	095900	51873820	16000	16000	16000	16000	15
663	20240527	095800	51633820	16000	16000	16000	16000	6
664	20240527	095700	51537820	16000	16000	16000	16000	15
665	20240527	095600	51297820	16000	16000	16000	16000	7
666	20240527	095500	51185820	16000	16000	16000	16000	12
667	20240527	095400	50993820	15980	16000	16000	15980	31
668	20240527	095300	50498120	16010	16010	16010	16010	4
669	20240527	095200	50434080	16010	16010	16010	16010	18
670	20240527	095100	50145900	15930	15930	15930	15930	343
671	20240527	095000	44681910	15930	15930	15930	15930	26
672	20240527	094900	44267730	15920	15920	15920	15920	0
673	20240527	094800	44267730	15920	15920	15920	15920	0
674	20240527	094700	44267730	15920	15920	15920	15920	0
675	20240527	094600	44267730	15920	15920	15920	15920	48
676	20240527	094500	43503570	16050	16040	16050	16040	10
677	20240527	094400	43343120	16040	16040	16040	16040	9
678	20240527	094300	43198760	16040	16040	16040	16040	8
679	20240527	094200	43070440	16040	16040	16040	16040	40
680	20240527	094100	42428840	16030	16030	16030	16030	4
681	20240527	094000	42364720	16030	16030	16030	16030	15
682	20240527	093900	42124270	16030	16030	16030	16030	7
683	20240527	093800	42012060	16030	16030	16030	16030	11
684	20240527	093700	41835730	16030	16030	16030	16030	88
685	20240527	093600	40425090	16030	16030	16030	16030	5
686	20240527	093500	40344940	16030	16030	16030	16000	21
687	20240527	093400	40008610	16030	16030	16030	16030	4
688	20240527	093300	39944490	16030	16000	16030	16000	147
689	20240527	093200	37592340	16000	16000	16000	16000	8
690	20240527	093100	37464340	16000	16000	16000	16000	69
691	20240527	093000	36360340	16000	16000	16000	16000	4
692	20240527	092900	36296340	16000	15940	16000	15940	62
693	20240527	092800	35306990	15940	15940	15940	15940	30
694	20240527	092700	34828790	15910	15910	15910	15910	12
695	20240527	092600	34637870	15910	15900	15910	15900	114
696	20240527	092500	32825130	15900	15900	15900	15900	0
697	20240527	092400	32825130	15900	15910	15910	15900	65
698	20240527	092300	31791280	15910	15910	15910	15910	41
699	20240527	092200	31138970	15910	15940	15940	15910	120
700	20240527	092100	29229500	15940	15940	15940	15940	7
701	20240527	092000	29117920	15940	15910	15940	15910	54
702	20240527	091900	28258660	15910	15940	15940	15910	114
703	20240527	091800	26444270	15940	15940	15940	15940	7
704	20240527	091700	26332690	15940	15940	15940	15940	18
705	20240527	091600	26045770	15940	15940	15940	15940	3
706	20240527	091500	25997950	15940	15940	15940	15940	8
707	20240527	091400	25870430	15940	15940	15940	15940	1
708	20240527	091300	25854490	15910	15910	15910	15910	0
709	20240527	091200	25854490	15910	15910	15910	15910	15
710	20240527	091100	25615840	15910	15910	15910	15910	0
711	20240527	091000	25615840	15910	15910	15910	15910	322
712	20240527	090900	20492820	15920	15970	15970	15920	178
713	20240527	090800	17658660	15980	15980	15980	15980	11
714	20240527	090700	17482880	15980	15980	15980	15980	37
715	20240527	090600	16891620	15980	15980	15980	15980	0
716	20240527	090500	16891620	15980	15970	15980	15970	30
717	20240527	090400	16412230	15910	15950	15950	15910	660
718	20240527	090300	5904380	15950	16050	16050	15950	55
719	20240527	090200	5026430	15960	16000	16050	15960	89
720	20240527	090100	3605080	16050	16050	16050	16000	39
721	20240527	090000	2980140	16050	16020	16050	16020	186