KissMeData/140860/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202600	2848188900	169700	169700	169700	169700	335
3	20240530	202500	2848188900	169700	169700	169700	169700	0
4	20240530	202400	2848188900	169700	169700	169700	169700	0
5	20240530	202300	2848188900	169700	169700	169700	169700	0
6	20240530	202200	2848188900	169700	169700	169700	169700	0
7	20240530	202100	2848188900	169700	169700	169700	169700	0
8	20240530	202000	2848188900	169700	169700	169700	169700	0
9	20240530	201900	2848188900	169700	169700	169700	169700	0
10	20240530	201800	2848188900	169700	169700	169700	169700	0
11	20240530	201700	2848188900	169700	169700	169700	169700	0
12	20240530	201600	2848188900	169700	169700	169700	169700	0
13	20240530	201500	2848188900	169700	169700	169700	169700	0
14	20240530	201400	2848188900	169700	169700	169700	169700	0
15	20240530	201300	2848188900	169700	169700	169700	169700	0
16	20240530	201200	2848188900	169700	169700	169700	169700	0
17	20240530	201100	2848188900	169700	169700	169700	169700	0
18	20240530	201000	2848188900	169700	169700	169700	169700	0
19	20240530	200900	2848188900	169700	169700	169700	169700	0
20	20240530	200800	2848188900	169700	169700	169700	169700	0
21	20240530	200700	2848188900	169700	169700	169700	169700	0
22	20240530	200600	2848188900	169700	169700	169700	169700	0
23	20240530	200500	2848188900	169700	169700	169700	169700	0
24	20240530	200400	2848188900	169700	169700	169700	169700	0
25	20240530	200300	2848188900	169700	169700	169700	169700	0
26	20240530	200200	2848188900	169700	169700	169700	169700	0
27	20240530	200100	2848188900	169700	169700	169700	169700	0
28	20240530	200000	2848188900	169700	169700	169700	169700	0
29	20240530	195900	2848188900	169700	169700	169700	169700	0
30	20240530	195800	2848188900	169700	169700	169700	169700	0
31	20240530	195700	2848188900	169700	169700	169700	169700	0
32	20240530	195600	2848188900	169700	169700	169700	169700	335
33	20240530	195500	2848188900	169700	169700	169700	169700	0
34	20240530	195400	2848188900	169700	169700	169700	169700	0
35	20240530	195300	2848188900	169700	169700	169700	169700	0
36	20240530	195200	2848188900	169700	169700	169700	169700	0
37	20240530	195100	2848188900	169700	169700	169700	169700	0
38	20240530	195000	2848188900	169700	169700	169700	169700	0
39	20240530	194900	2848188900	169700	169700	169700	169700	0
40	20240530	194800	2848188900	169700	169700	169700	169700	0
41	20240530	194700	2848188900	169700	169700	169700	169700	0
42	20240530	194600	2848188900	169700	169700	169700	169700	0
43	20240530	194500	2848188900	169700	169700	169700	169700	0
44	20240530	194400	2848188900	169700	169700	169700	169700	0
45	20240530	194300	2848188900	169700	169700	169700	169700	0
46	20240530	194200	2848188900	169700	169700	169700	169700	0
47	20240530	194100	2848188900	169700	169700	169700	169700	0
48	20240530	194000	2848188900	169700	169700	169700	169700	0
49	20240530	193900	2848188900	169700	169700	169700	169700	0
50	20240530	193800	2848188900	169700	169700	169700	169700	0
51	20240530	193700	2848188900	169700	169700	169700	169700	0
52	20240530	193600	2848188900	169700	169700	169700	169700	0
53	20240530	193500	2848188900	169700	169700	169700	169700	0
54	20240530	193400	2848188900	169700	169700	169700	169700	0
55	20240530	193300	2848188900	169700	169700	169700	169700	0
56	20240530	193200	2848188900	169700	169700	169700	169700	0
57	20240530	193100	2848188900	169700	169700	169700	169700	0
58	20240530	193000	2848188900	169700	169700	169700	169700	0
59	20240530	192900	2848188900	169700	169700	169700	169700	0
60	20240530	192800	2848188900	169700	169700	169700	169700	0
61	20240530	192700	2848188900	169700	169700	169700	169700	0
62	20240530	192600	2848188900	169700	169700	169700	169700	335
63	20240530	192500	2848188900	169700	169700	169700	169700	0
64	20240530	192400	2848188900	169700	169700	169700	169700	0
65	20240530	192300	2848188900	169700	169700	169700	169700	0
66	20240530	192200	2848188900	169700	169700	169700	169700	0
67	20240530	192100	2848188900	169700	169700	169700	169700	0
68	20240530	192000	2848188900	169700	169700	169700	169700	0
69	20240530	191900	2848188900	169700	169700	169700	169700	0
70	20240530	191800	2848188900	169700	169700	169700	169700	0
71	20240530	191700	2848188900	169700	169700	169700	169700	0
72	20240530	191600	2848188900	169700	169700	169700	169700	0
73	20240530	191500	2848188900	169700	169700	169700	169700	0
74	20240530	191400	2848188900	169700	169700	169700	169700	0
75	20240530	191300	2848188900	169700	169700	169700	169700	0
76	20240530	191200	2848188900	169700	169700	169700	169700	0
77	20240530	191100	2848188900	169700	169700	169700	169700	0
78	20240530	191000	2848188900	169700	169700	169700	169700	0
79	20240530	190900	2848188900	169700	169700	169700	169700	0
80	20240530	190800	2848188900	169700	169700	169700	169700	0
81	20240530	190700	2848188900	169700	169700	169700	169700	0
82	20240530	190600	2848188900	169700	169700	169700	169700	0
83	20240530	190500	2848188900	169700	169700	169700	169700	0
84	20240530	190400	2848188900	169700	169700	169700	169700	0
85	20240530	190300	2848188900	169700	169700	169700	169700	0
86	20240530	190200	2848188900	169700	169700	169700	169700	0
87	20240530	190100	2848188900	169700	169700	169700	169700	0
88	20240530	190000	2848188900	169700	169700	169700	169700	0
89	20240530	185900	2848188900	169700	169700	169700	169700	0
90	20240530	185800	2848188900	169700	169700	169700	169700	0
91	20240530	185700	2848188900	169700	169700	169700	169700	0
92	20240530	185600	2848188900	169700	169700	169700	169700	335
93	20240530	185500	2848188900	169700	169700	169700	169700	0
94	20240530	185400	2848188900	169700	169700	169700	169700	0
95	20240530	185300	2848188900	169700	169700	169700	169700	0
96	20240530	185200	2848188900	169700	169700	169700	169700	0
97	20240530	185100	2848188900	169700	169700	169700	169700	0
98	20240530	185000	2848188900	169700	169700	169700	169700	0
99	20240530	184900	2848188900	169700	169700	169700	169700	0
100	20240530	184800	2848188900	169700	169700	169700	169700	0
101	20240530	184700	2848188900	169700	169700	169700	169700	0
102	20240530	184600	2848188900	169700	169700	169700	169700	0
103	20240530	184500	2848188900	169700	169700	169700	169700	0
104	20240530	184400	2848188900	169700	169700	169700	169700	0
105	20240530	184300	2848188900	169700	169700	169700	169700	0
106	20240530	184200	2848188900	169700	169700	169700	169700	0
107	20240530	184100	2848188900	169700	169700	169700	169700	0
108	20240530	184000	2848188900	169700	169700	169700	169700	0
109	20240530	183900	2848188900	169700	169700	169700	169700	0
110	20240530	183800	2848188900	169700	169700	169700	169700	0
111	20240530	183700	2848188900	169700	169700	169700	169700	0
112	20240530	183600	2848188900	169700	169700	169700	169700	0
113	20240530	183500	2848188900	169700	169700	169700	169700	0
114	20240530	183400	2848188900	169700	169700	169700	169700	0
115	20240530	183300	2848188900	169700	169700	169700	169700	0
116	20240530	183200	2848188900	169700	169700	169700	169700	0
117	20240530	183100	2848188900	169700	169700	169700	169700	0
118	20240530	183000	2848188900	169700	169700	169700	169700	0
119	20240530	182900	2848188900	169700	169700	169700	169700	0
120	20240530	182800	2848188900	169700	169700	169700	169700	0
121	20240530	182700	2848188900	169700	169700	169700	169700	0
122	20240530	182600	2848188900	169700	169700	169700	169700	335
123	20240530	182500	2848188900	169700	169700	169700	169700	0
124	20240530	182400	2848188900	169700	169700	169700	169700	0
125	20240530	182300	2848188900	169700	169700	169700	169700	0
126	20240530	182200	2848188900	169700	169700	169700	169700	0
127	20240530	182100	2848188900	169700	169700	169700	169700	0
128	20240530	182000	2848188900	169700	169700	169700	169700	0
129	20240530	181900	2848188900	169700	169700	169700	169700	0
130	20240530	181800	2848188900	169700	169700	169700	169700	0
131	20240530	181700	2848188900	169700	169700	169700	169700	0
132	20240530	181600	2848188900	169700	169700	169700	169700	0
133	20240530	181500	2848188900	169700	169700	169700	169700	0
134	20240530	181400	2848188900	169700	169700	169700	169700	0
135	20240530	181300	2848188900	169700	169700	169700	169700	0
136	20240530	181200	2848188900	169700	169700	169700	169700	0
137	20240530	181100	2848188900	169700	169700	169700	169700	0
138	20240530	181000	2848188900	169700	169700	169700	169700	0
139	20240530	180900	2848188900	169700	169700	169700	169700	0
140	20240530	180800	2848188900	169700	169700	169700	169700	0
141	20240530	180700	2848188900	169700	169700	169700	169700	0
142	20240530	180600	2848188900	169700	169700	169700	169700	0
143	20240530	180500	2848188900	169700	169700	169700	169700	0
144	20240530	180400	2848188900	169700	169700	169700	169700	0
145	20240530	180300	2848188900	169700	169700	169700	169700	0
146	20240530	180200	2848188900	169700	169700	169700	169700	0
147	20240530	180100	2848188900	169700	169700	169700	169700	0
148	20240530	180000	2848188900	169700	169700	169700	169700	0
149	20240530	175900	2848188900	169700	169700	169700	169700	0
150	20240530	175800	2848188900	169700	169700	169700	169700	0
151	20240530	175700	2848188900	169700	169700	169700	169700	0
152	20240530	175600	2848188900	169700	169700	169700	169700	335
153	20240530	175500	2848188900	169700	169700	169700	169700	0
154	20240530	175400	2848188900	169700	169700	169700	169700	0
155	20240530	175300	2848188900	169700	169700	169700	169700	0
156	20240530	175200	2848188900	169700	169700	169700	169700	0
157	20240530	175100	2848188900	169700	169700	169700	169700	0
158	20240530	175000	2848188900	169700	169700	169700	169700	0
159	20240530	174900	2848188900	169700	169700	169700	169700	0
160	20240530	174800	2848188900	169700	169700	169700	169700	0
161	20240530	174700	2848188900	169700	169700	169700	169700	0
162	20240530	174600	2848188900	169700	169700	169700	169700	0
163	20240530	174500	2848188900	169700	169700	169700	169700	0
164	20240530	174400	2848188900	169700	169700	169700	169700	0
165	20240530	174300	2848188900	169700	169700	169700	169700	0
166	20240530	174200	2848188900	169700	169700	169700	169700	0
167	20240530	174100	2848188900	169700	169700	169700	169700	0
168	20240530	174000	2848188900	169700	169700	169700	169700	0
169	20240530	173900	2848188900	169700	169700	169700	169700	0
170	20240530	173800	2848188900	169700	169700	169700	169700	0
171	20240530	173700	2848188900	169700	169700	169700	169700	0
172	20240530	173600	2848188900	169700	169700	169700	169700	0
173	20240530	173500	2848188900	169700	169700	169700	169700	0
174	20240530	173400	2848188900	169700	169700	169700	169700	0
175	20240530	173300	2848188900	169700	169700	169700	169700	0
176	20240530	173200	2848188900	169700	169700	169700	169700	0
177	20240530	173100	2848188900	169700	169700	169700	169700	0
178	20240530	173000	2848188900	169700	169700	169700	169700	0
179	20240530	172900	2848188900	169700	169700	169700	169700	0
180	20240530	172800	2848188900	169700	169700	169700	169700	0
181	20240530	172700	2848188900	169700	169700	169700	169700	0
182	20240530	172600	2848188900	169700	169700	169700	169700	335
183	20240530	172500	2848188900	169700	169700	169700	169700	0
184	20240530	172400	2848188900	169700	169700	169700	169700	0
185	20240530	172300	2848188900	169700	169700	169700	169700	0
186	20240530	172200	2848188900	169700	169700	169700	169700	0
187	20240530	172100	2848188900	169700	169700	169700	169700	0
188	20240530	172000	2848188900	169700	169700	169700	169700	0
189	20240530	171900	2848188900	169700	169700	169700	169700	0
190	20240530	171800	2848188900	169700	169700	169700	169700	0
191	20240530	171700	2848188900	169700	169700	169700	169700	0
192	20240530	171600	2848188900	169700	169700	169700	169700	0
193	20240530	171500	2848188900	169700	169700	169700	169700	0
194	20240530	171400	2848188900	169700	169700	169700	169700	0
195	20240530	171300	2848188900	169700	169700	169700	169700	0
196	20240530	171200	2848188900	169700	169700	169700	169700	0
197	20240530	171100	2848188900	169700	169700	169700	169700	0
198	20240530	171000	2848188900	169700	169700	169700	169700	0
199	20240530	170900	2848188900	169700	169700	169700	169700	0
200	20240530	170800	2848188900	169700	169700	169700	169700	0
201	20240530	170700	2848188900	169700	169700	169700	169700	0
202	20240530	170600	2848188900	169700	169700	169700	169700	0
203	20240530	170500	2848188900	169700	169700	169700	169700	0
204	20240530	170400	2848188900	169700	169700	169700	169700	0
205	20240530	170300	2848188900	169700	169700	169700	169700	0
206	20240530	170200	2848188900	169700	169700	169700	169700	0
207	20240530	170100	2848188900	169700	169700	169700	169700	0
208	20240530	170000	2848188900	169700	169700	169700	169700	0
209	20240530	165900	2848188900	169700	169700	169700	169700	0
210	20240530	165800	2848188900	169700	169700	169700	169700	0
211	20240530	165700	2848188900	169700	169700	169700	169700	0
212	20240530	165600	2848188900	169700	169700	169700	169700	335
213	20240530	165500	2848188900	169700	169700	169700	169700	0
214	20240530	165400	2848188900	169700	169700	169700	169700	0
215	20240530	165300	2848188900	169700	169700	169700	169700	0
216	20240530	165200	2848188900	169700	169700	169700	169700	0
217	20240530	165100	2848188900	169700	169700	169700	169700	0
218	20240530	165000	2848188900	169700	169700	169700	169700	0
219	20240530	164900	2848188900	169700	169700	169700	169700	0
220	20240530	164800	2848188900	169700	169700	169700	169700	0
221	20240530	164700	2848188900	169700	169700	169700	169700	0
222	20240530	164600	2848188900	169700	169700	169700	169700	0
223	20240530	164500	2848188900	169700	169700	169700	169700	0
224	20240530	164400	2848188900	169700	169700	169700	169700	0
225	20240530	164300	2848188900	169700	169700	169700	169700	0
226	20240530	164200	2848188900	169700	169700	169700	169700	0
227	20240530	164100	2848188900	169700	169700	169700	169700	0
228	20240530	164000	2848188900	169700	169700	169700	169700	0
229	20240530	163900	2848188900	169700	169700	169700	169700	0
230	20240530	163800	2848188900	169700	169700	169700	169700	0
231	20240530	163700	2848188900	169700	169700	169700	169700	0
232	20240530	163600	2848188900	169700	169700	169700	169700	0
233	20240530	163500	2848188900	169700	169700	169700	169700	0
234	20240530	163400	2848188900	169700	169700	169700	169700	0
235	20240530	163300	2848188900	169700	169700	169700	169700	0
236	20240530	163200	2848188900	169700	169700	169700	169700	0
237	20240530	163100	2848188900	169700	169700	169700	169700	0
238	20240530	163000	2848188900	169700	169700	169700	169700	0
239	20240530	162900	2848188900	169700	169700	169700	169700	0
240	20240530	162800	2848188900	169700	169700	169700	169700	0
241	20240530	162700	2848188900	169700	169700	169700	169700	0
242	20240530	162600	2848188900	169700	169700	169700	169700	335
243	20240530	162500	2848188900	169700	169700	169700	169700	0
244	20240530	162400	2848188900	169700	169700	169700	169700	0
245	20240530	162300	2848188900	169700	169700	169700	169700	0
246	20240530	162200	2848188900	169700	169700	169700	169700	0
247	20240530	162100	2848188900	169700	169700	169700	169700	0
248	20240530	162000	2848188900	169700	169700	169700	169700	0
249	20240530	161900	2848188900	169700	169700	169700	169700	0
250	20240530	161800	2848188900	169700	169700	169700	169700	0
251	20240530	161700	2848188900	169700	169700	169700	169700	0
252	20240530	161600	2848188900	169700	169700	169700	169700	0
253	20240530	161500	2848188900	169700	169700	169700	169700	0
254	20240530	161400	2848188900	169700	169700	169700	169700	0
255	20240530	161300	2848188900	169700	169700	169700	169700	0
256	20240530	161200	2848188900	169700	169700	169700	169700	0
257	20240530	161100	2848188900	169700	169700	169700	169700	0
258	20240530	161000	2848188900	169700	169700	169700	169700	0
259	20240530	160900	2848188900	169700	169700	169700	169700	0
260	20240530	160800	2848188900	169700	169700	169700	169700	0
261	20240530	160700	2848188900	169700	169700	169700	169700	0
262	20240530	160600	2848188900	169700	169700	169700	169700	0
263	20240530	160500	2848188900	169700	169700	169700	169700	0
264	20240530	160400	2848188900	169700	169700	169700	169700	0
265	20240530	160300	2848188900	169700	169700	169700	169700	0
266	20240530	160200	2848188900	169700	169700	169700	169700	0
267	20240530	160100	2848188900	169700	169700	169700	169700	0
268	20240530	160000	2848188900	169700	169700	169700	169700	0
269	20240530	155900	2848188900	169700	169700	169700	169700	0
270	20240530	155800	2848188900	169700	169700	169700	169700	0
271	20240530	155700	2848188900	169700	169700	169700	169700	0
272	20240530	155600	2848188900	169700	169700	169700	169700	335
273	20240530	155500	2848188900	169700	169700	169700	169700	0
274	20240530	155400	2848188900	169700	169700	169700	169700	0
275	20240530	155300	2848188900	169700	169700	169700	169700	0
276	20240530	155200	2848188900	169700	169700	169700	169700	0
277	20240530	155100	2848188900	169700	169700	169700	169700	0
278	20240530	155000	2848188900	169700	169700	169700	169700	0
279	20240530	154900	2848188900	169700	169700	169700	169700	0
280	20240530	154800	2848188900	169700	169700	169700	169700	0
281	20240530	154700	2848188900	169700	169700	169700	169700	0
282	20240530	154600	2848188900	169700	169700	169700	169700	0
283	20240530	154500	2848188900	169700	169700	169700	169700	0
284	20240530	154400	2848188900	169700	169700	169700	169700	0
285	20240530	154300	2848188900	169700	169700	169700	169700	0
286	20240530	154200	2848188900	169700	169700	169700	169700	0
287	20240530	154100	2848188900	169700	169700	169700	169700	0
288	20240530	154000	2848188900	169700	169700	169700	169700	0
289	20240530	153900	2848188900	169700	169700	169700	169700	0
290	20240530	153800	2848188900	169700	169700	169700	169700	0
291	20240530	153700	2848188900	169700	169700	169700	169700	0
292	20240530	153600	2848188900	169700	169700	169700	169700	0
293	20240530	153500	2848188900	169700	169700	169700	169700	0
294	20240530	153400	2848188900	169700	169700	169700	169700	0
295	20240530	153300	2848188900	169700	169700	169700	169700	0
296	20240530	153200	2848188900	169700	169700	169700	169700	0
297	20240530	153100	2848188900	169700	169700	169700	169700	0
298	20240530	153000	2848188900	169700	169700	169700	169700	335
299	20240530	152900	2791339400	169500	169500	169500	169500	0
300	20240530	152800	2791339400	169500	169500	169500	169500	0
301	20240530	152700	2791339400	169500	169500	169500	169500	0
302	20240530	152600	2791339400	169500	169500	169500	169500	0
303	20240530	152500	2791339400	169500	169500	169500	169500	0
304	20240530	152400	2791339400	169500	169500	169500	169500	0
305	20240530	152300	2791339400	169500	169500	169500	169500	0
306	20240530	152200	2791339400	169500	169500	169500	169500	0
307	20240530	152100	2791339400	169500	169500	169500	169500	0
308	20240530	152000	2791339400	169500	169500	169500	169500	0
309	20240530	151900	2791339400	169500	169600	169600	169500	46
310	20240530	151800	2783540400	169600	169400	169600	169400	37
311	20240530	151700	2777270600	169300	169300	169300	169300	50
312	20240530	151600	2768805600	169400	169700	169700	169300	226
313	20240530	151500	2730512600	169600	169600	169700	169500	83
314	20240530	151400	2716436600	169600	169600	169600	169600	61
315	20240530	151300	2706091000	169500	169500	169600	169500	66
316	20240530	151200	2694903700	169400	169200	169400	169200	99
317	20240530	151100	2678151800	169200	169300	169300	169100	47
318	20240530	151000	2670199800	169400	169400	169400	169400	82
319	20240530	150900	2656309000	169500	169400	169500	169400	71
320	20240530	150800	2644277600	169400	169400	169500	169400	72
321	20240530	150700	2632078900	169300	169600	169600	169300	96
322	20240530	150600	2615817400	169600	169600	169600	169600	1
323	20240530	150500	2615647800	169600	169400	169600	169400	94
324	20240530	150400	2599719900	169400	169400	169400	169400	28
325	20240530	150300	2594976700	169300	169200	169300	169200	22
326	20240530	150200	2591253600	169100	169100	169100	169100	211
327	20240530	150100	2555573500	169100	169300	169400	169100	91
328	20240530	150000	2540184100	169300	169300	169300	169000	62
329	20240530	145900	2529687800	169400	169100	169500	169100	53
330	20240530	145800	2520711100	169100	169100	169200	169000	27
331	20240530	145700	2516146100	169400	169600	169600	169200	15
332	20240530	145600	2513604400	169600	169700	169700	169100	116
333	20240530	145500	2493940800	169700	169400	169700	169400	36
334	20240530	145400	2487835000	169600	169500	169600	169300	43
335	20240530	145300	2480546700	169600	169500	169600	169500	30
336	20240530	145200	2475461300	169300	169500	169700	169100	36
337	20240530	145100	2469366600	169500	169700	169700	169500	43
338	20240530	145000	2462073800	169700	169500	169700	169100	91
339	20240530	144900	2446655400	169500	169700	169700	169500	19
340	20240530	144800	2443433900	169600	169400	169700	169400	51
341	20240530	144700	2434786000	169400	169600	169600	169400	29
342	20240530	144600	2429870500	169500	169700	169700	169500	45
343	20240530	144500	2422238400	169600	169700	169700	169600	18
344	20240530	144400	2419185000	169700	169800	169800	169700	41
345	20240530	144300	2412226800	169800	169600	169800	169600	37
346	20240530	144200	2405948100	169700	169600	169700	169600	132
347	20240530	144100	2383550100	169700	169500	169700	169500	120
348	20240530	144000	2363203400	169500	169500	169500	169400	35
349	20240530	143900	2357271500	169500	169500	169500	169400	17
350	20240530	143800	2354390700	169500	169500	169500	169400	14
351	20240530	143700	2352018700	169400	169500	169500	169300	27
352	20240530	143600	2347446300	169400	169500	169500	169400	61
353	20240530	143500	2337111600	169500	169400	169500	169400	50
354	20240530	143400	2328641000	169400	169400	169400	169300	14
355	20240530	143300	2326270100	169400	169200	169400	169200	13
356	20240530	143200	2324070300	169100	169500	169500	169100	31
357	20240530	143100	2318821200	169400	169500	169500	169300	78
358	20240530	143000	2305601900	169400	169500	169500	169400	18
359	20240530	142900	2302551900	169500	169600	169600	169300	21
360	20240530	142800	2298993800	169400	169600	169600	169400	27
361	20240530	142700	2294419200	169400	169400	169600	169200	52
362	20240530	142600	2285615700	169300	169600	169700	169300	53
363	20240530	142500	2276632000	169600	169700	169700	169400	12
364	20240530	142400	2274596700	169600	169700	169800	169600	55
365	20240530	142300	2265261800	169600	169400	169700	169300	23
366	20240530	142200	2261364700	169200	169800	169800	169000	88
367	20240530	142100	2246456100	169800	169800	169800	169700	10
368	20240530	142000	2244758300	169800	169700	169800	169700	84
369	20240530	141900	2230497900	169800	168900	169800	168900	646
370	20240530	141800	2121047600	169100	169100	169100	169000	20
371	20240530	141700	2117665900	169100	168900	169200	168900	397
372	20240530	141600	2050552100	168500	168600	169000	168500	207
373	20240530	141500	2015637700	168600	168500	168600	168500	46
374	20240530	141400	2007885500	168500	168500	168500	168500	60
375	20240530	141300	1997775500	168400	168500	168500	168200	29
376	20240530	141200	1992890800	168600	168400	168700	168400	47
377	20240530	141100	1984970700	168400	168000	168400	168000	22
378	20240530	141000	1981269300	167400	168700	168800	167100	546
379	20240530	140900	1889712300	168600	168700	168700	168600	6
380	20240530	140800	1888700400	168600	168600	168700	168600	10
381	20240530	140700	1887014100	168700	168600	168700	168600	25
382	20240530	140600	1882798700	168600	168400	168700	168400	52
383	20240530	140500	1874033300	168500	168100	168500	168100	13
384	20240530	140400	1871844500	168400	168400	168400	168400	1
385	20240530	140300	1871676100	168400	168100	168500	168100	113
386	20240530	140200	1852665800	168000	168100	168100	168000	8
387	20240530	140100	1851321600	168100	168100	168100	168000	57
388	20240530	140000	1841744900	168000	168000	168100	168000	11
389	20240530	135900	1839896800	168100	168000	168100	168000	10
390	20240530	135800	1838216100	168000	168100	168100	168000	8
391	20240530	135700	1836871700	168100	168000	168100	168000	23
392	20240530	135600	1833006200	168000	168100	168100	168000	25
393	20240530	135500	1828804800	168100	168000	168100	168000	8
394	20240530	135400	1827460300	168000	168000	168100	168000	11
395	20240530	135300	1825612000	168000	168100	168100	168000	16
396	20240530	135200	1822923000	168100	168100	168100	168000	53
397	20240530	135100	1814016500	168100	168100	168200	168100	36
398	20240530	135000	1807963000	168200	168100	168200	168000	29
399	20240530	134900	1803088200	168100	168200	168200	168100	15
400	20240530	134800	1800565500	168100	168100	168100	168100	8
401	20240530	134700	1799220700	168000	168200	168200	168000	31
402	20240530	134600	1794009800	168100	168200	168200	168100	5
403	20240530	134500	1793168900	168100	168100	168200	168100	15
404	20240530	134400	1790646300	168200	168100	168200	168000	11
405	20240530	134300	1788797300	168300	168300	168300	168300	2
406	20240530	134200	1788460700	168300	168100	168300	168100	14
407	20240530	134100	1786106900	168000	168200	168500	168000	46
408	20240530	134000	1778363600	168200	168100	168300	168100	67
409	20240530	133900	1767096200	168200	168200	168200	168200	5
410	20240530	133800	1766255200	168100	168200	168200	168100	26
411	20240530	133700	1761882600	168100	168100	168200	168100	26
412	20240530	133600	1757511500	168100	168000	168200	168000	40
413	20240530	133500	1750787900	168000	167800	168100	167800	196
414	20240530	133400	1717867900	167800	167900	167900	167800	26
415	20240530	133300	1713503000	167900	167900	167900	167900	30
416	20240530	133200	1708466000	168000	168100	168100	168000	27
417	20240530	133100	1703929900	168000	168000	168000	167900	41
418	20240530	133000	1697042500	168000	167900	168000	167900	19
419	20240530	132900	1693851700	168000	168000	168000	168000	89
420	20240530	132800	1678899700	168000	168000	168000	168000	6
421	20240530	132700	1677891700	168000	168000	168000	168000	3
422	20240530	132600	1677387700	168100	168200	168200	168100	68
423	20240530	132500	1665956800	168200	168200	168200	168200	2
424	20240530	132400	1665620400	168200	168200	168200	168200	11
425	20240530	132300	1663770200	168300	168200	168300	168200	33
426	20240530	132200	1658219300	168100	168200	168200	168100	25
427	20240530	132100	1654014600	168200	168200	168200	168200	11
428	20240530	132000	1652164400	168200	168300	168300	168200	6
429	20240530	131900	1651155100	168200	168200	168200	168200	3
430	20240530	131800	1650650500	168200	168200	168300	168200	19
431	20240530	131700	1647454500	168200	168200	168300	168200	8
432	20240530	131600	1646108500	168200	168200	168200	168200	0
433	20240530	131500	1646108500	168200	168200	168200	168200	12
434	20240530	131400	1644090100	168200	168200	168200	168200	0
435	20240530	131300	1644090100	168200	168200	168200	168200	4
436	20240530	131200	1643417300	168200	168300	168300	168200	6
437	20240530	131100	1642407800	168300	168300	168400	168300	16
438	20240530	131000	1639714700	168300	168300	168300	168300	20
439	20240530	130900	1636348700	168300	168400	168400	168300	18
440	20240530	130800	1633317800	168300	168400	168400	168300	9
441	20240530	130700	1631803000	168500	168500	168500	168500	45
442	20240530	130600	1624220500	168500	168500	168500	168500	7
443	20240530	130500	1623041000	168500	168500	168500	168500	10
444	20240530	130400	1621356000	168500	168500	168500	168500	8
445	20240530	130300	1620008000	168500	168500	168600	168500	8
446	20240530	130200	1618659900	168500	168500	168500	168500	18
447	20240530	130100	1615626900	168600	168500	168600	168500	21
448	20240530	130000	1612087600	168500	168500	168500	168500	9
449	20240530	125900	1610571100	168500	168500	168500	168500	4
450	20240530	125800	1609897100	168500	168300	168500	168300	44
451	20240530	125700	1602486500	168300	168400	168400	168300	25
452	20240530	125600	1598278800	168400	168400	168400	168400	1
453	20240530	125500	1598110400	168300	168300	168400	168300	15
454	20240530	125400	1595585800	168500	168500	168500	168500	0
455	20240530	125300	1595585800	168500	168500	168500	168500	10
456	20240530	125200	1593900800	168300	168400	168400	168300	36
457	20240530	125100	1587839600	168300	168300	168300	168300	6
458	20240530	125000	1586829800	168400	168300	168400	168300	4
459	20240530	124900	1586156400	168300	168500	168500	168300	9
460	20240530	124800	1584641500	168300	168400	168400	168300	46
461	20240530	124700	1576897300	168500	168500	168500	168500	9
462	20240530	124600	1575380800	168500	168500	168500	168500	41
463	20240530	124500	1568472300	168500	168500	168600	168500	8
464	20240530	124400	1567124200	168500	168600	168600	168500	8
465	20240530	124300	1565775700	168500	168400	168500	168400	23
466	20240530	124200	1561900500	168400	168500	168500	168400	16
467	20240530	124100	1559205000	168500	168500	168500	168500	0
468	20240530	124000	1559205000	168500	168300	168500	168300	36
469	20240530	123900	1553141800	168400	168400	168400	168300	49
470	20240530	123800	1544891100	168400	168400	168400	168400	10
471	20240530	123700	1543207100	168400	168400	168400	168400	6
472	20240530	123600	1542196700	168400	168600	168600	168400	25
473	20240530	123500	1537982700	168600	168600	168600	168600	3
474	20240530	123400	1537476900	168600	168700	168700	168600	4
475	20240530	123300	1536802400	168600	168700	168700	168600	21
476	20240530	123200	1533259800	168600	168700	168700	168600	23
477	20240530	123100	1529380900	168600	168700	168700	168600	28
478	20240530	123000	1524657600	168700	168700	168700	168700	6
479	20240530	122900	1523645400	168700	168700	168800	168700	12
480	20240530	122800	1521620900	168700	168700	168700	168700	9
481	20240530	122700	1520102600	168800	168800	168800	168800	1
482	20240530	122600	1519933800	168700	168700	168700	168700	11
483	20240530	122500	1518078100	168700	168800	168800	168700	28
484	20240530	122400	1513352000	168800	168800	168800	168800	6
485	20240530	122300	1512339200	168800	168700	168800	168700	31
486	20240530	122200	1507108000	168700	168700	168700	168700	0
487	20240530	122100	1507108000	168700	168700	168700	168700	11
488	20240530	122000	1505252300	168700	168700	168700	168700	10
489	20240530	121900	1503565300	168700	168800	168800	168700	11
490	20240530	121800	1501709500	168700	168700	168700	168700	5
491	20240530	121700	1500866000	168700	168700	168800	168700	8
492	20240530	121600	1499516200	168700	168700	168700	168700	12
493	20240530	121500	1497491800	168700	168700	168700	168700	0
494	20240530	121400	1497491800	168700	168700	168700	168700	53
495	20240530	121300	1488550700	168700	168700	168700	168700	6
496	20240530	121200	1487538500	168700	168700	168700	168700	3
497	20240530	121100	1487032400	168700	168800	168800	168700	10
498	20240530	121000	1485345300	168800	168800	168800	168800	8
499	20240530	120900	1483994900	168800	168800	168800	168800	10
500	20240530	120800	1482306900	168800	168900	168900	168800	3
501	20240530	120700	1481800400	169000	169000	169000	169000	3
502	20240530	120600	1481293400	168800	168800	168800	168800	6
503	20240530	120500	1480280600	168700	168800	169100	168700	28
504	20240530	120400	1475549300	169200	169000	169200	169000	11
505	20240530	120300	1473688500	168900	168800	168900	168700	60
506	20240530	120200	1463560100	168700	168600	168700	168600	33
507	20240530	120100	1457993400	168600	168700	168700	168600	4
508	20240530	120000	1457318900	168700	168600	168700	168600	9
509	20240530	115900	1455801300	168600	168600	168600	168600	3
510	20240530	115800	1455295500	168700	168700	168700	168600	28
511	20240530	115700	1450572200	168600	168600	168600	168600	10
512	20240530	115600	1448886200	168600	168600	168600	168600	8
513	20240530	115500	1447537400	168600	168600	168600	168600	1
514	20240530	115400	1447368800	168600	168600	168600	168600	0
515	20240530	115300	1447368800	168600	168700	168800	168600	22
516	20240530	115200	1443657700	168600	168600	168600	168600	5
517	20240530	115100	1442814700	168600	168500	168600	168500	22
518	20240530	115000	1439107300	168400	168400	168500	168400	13
519	20240530	114900	1436918000	168500	168400	168500	168400	13
520	20240530	114800	1434727800	168400	168400	168400	168400	3
521	20240530	114700	1434222600	168400	168400	168600	168400	62
522	20240530	114600	1423774500	168500	168500	168500	168500	1
523	20240530	114500	1423606000	168500	168400	168500	168400	8
524	20240530	114400	1422258700	168400	168300	168400	168300	38
525	20240530	114300	1415862200	168300	168300	168400	168300	9
526	20240530	114200	1414347300	168200	168200	168200	168200	3
527	20240530	114100	1413842700	168200	168200	168200	168200	3
528	20240530	114000	1413338100	168200	168200	168200	168100	38
529	20240530	113900	1406946700	168100	168100	168100	168100	22
530	20240530	113800	1403248500	168200	168200	168200	168200	84
531	20240530	113700	1389119700	168200	168200	168200	168200	5
532	20240530	113600	1388278700	168200	168100	168200	168100	6
533	20240530	113500	1387269800	168100	168100	168300	168100	225
534	20240530	113400	1349428300	168000	168100	168100	168000	93
535	20240530	113300	1333796500	168100	168200	168200	168100	151
536	20240530	113200	1308401800	168200	168200	168200	168200	4
537	20240530	113100	1307729000	168200	168100	168200	168100	30
538	20240530	113000	1302683900	168100	168200	168200	168100	40
539	20240530	112900	1295956900	168200	168200	168200	168200	3
540	20240530	112800	1295452300	168200	168200	168200	168200	10
541	20240530	112700	1293770300	168200	168200	168200	168200	21
542	20240530	112600	1290238100	168200	168200	168200	168200	26
543	20240530	112500	1285864900	168100	168300	168300	168100	7
544	20240530	112400	1284687900	168100	168200	168200	168100	29
545	20240530	112300	1279810900	168100	168200	168200	168100	71
546	20240530	112200	1267869000	168100	168100	168100	168100	13
547	20240530	112100	1265683700	168100	168100	168100	168100	19
548	20240530	112000	1262489800	168100	168300	168300	168100	127
549	20240530	111900	1241122500	168300	168300	168300	168300	0
550	20240530	111800	1241122500	168300	168300	168300	168300	42
551	20240530	111700	1234053900	168300	168300	168300	168300	0
552	20240530	111600	1234053900	168300	168300	168300	168300	8
553	20240530	111500	1232707500	168300	168300	168300	168300	9
554	20240530	111400	1231192800	168300	168300	168300	168300	3
555	20240530	111300	1230687900	168300	168300	168300	168300	7
556	20240530	111200	1229509800	168300	168300	168300	168300	6
557	20240530	111100	1228500000	168300	168300	168300	168300	8
558	20240530	111000	1227153600	168300	168300	168400	168300	27
559	20240530	110900	1222608800	168400	168300	168400	168300	120
560	20240530	110800	1202411400	168400	168300	168400	168300	11
561	20240530	110700	1200559900	168300	168300	168300	168300	106
562	20240530	110600	1182720100	168300	168300	168300	168300	0
563	20240530	110500	1182720100	168300	168400	168400	168300	88
564	20240530	110400	1167901200	168400	168400	168400	168400	13
565	20240530	110300	1165712000	168500	168500	168500	168500	1
566	20240530	110200	1165543500	168500	168400	168500	168400	31
567	20240530	110100	1160321000	168500	168400	168500	168400	24
568	20240530	110000	1156279000	168400	168300	168400	168300	16
569	20240530	105900	1153585200	168400	168400	168400	168400	0
570	20240530	105800	1153585200	168400	168300	168400	168300	41
571	20240530	105700	1146684100	168200	168200	168200	168200	4
572	20240530	105600	1146011300	168200	168200	168200	168200	3
573	20240530	105500	1145506700	168200	168300	168300	168200	24
574	20240530	105400	1141469800	168200	168200	168200	168200	0
575	20240530	105300	1141469800	168200	168200	168200	168200	5
576	20240530	105200	1140628800	168200	168100	168400	168100	73
577	20240530	105100	1128338000	168200	168300	168300	168200	10
578	20240530	105000	1126655200	168200	168100	168200	168100	7
579	20240530	104900	1125478100	168100	168000	168100	168000	48
580	20240530	104800	1117410200	168000	168000	168000	168000	0
581	20240530	104700	1117410200	168000	168000	168000	168000	1
582	20240530	104600	1117242200	168000	168500	168500	168000	55
583	20240530	104500	1107976200	168600	168600	168700	168600	42
584	20240530	104400	1100894500	168600	168600	168600	168600	15
585	20240530	104300	1098365500	168600	168600	168700	168600	6
586	20240530	104200	1097353800	168600	168700	168700	168600	15
587	20240530	104100	1094824200	168700	168700	168700	168700	1
588	20240530	104000	1094655500	168600	168600	168700	168600	20
589	20240530	103900	1091282400	168700	168700	168700	168600	59
590	20240530	103800	1081330000	168600	168600	168600	168600	10
591	20240530	103700	1079644000	168600	168500	168600	168500	33
592	20240530	103600	1074080500	168500	168500	168500	168500	8
593	20240530	103500	1072732500	168600	168000	168700	168000	35
594	20240530	103400	1066836000	168500	168600	168600	168500	27
595	20240530	103300	1062285100	168700	168300	168700	168300	21
596	20240530	103200	1058748300	167800	167900	168100	167800	125
597	20240530	103100	1037755300	168000	168000	168100	167900	56
598	20240530	103000	1028346500	168100	168100	168100	168100	82
599	20240530	102900	1014562300	168100	168300	168300	168100	44
600	20240530	102800	1007163000	168500	168600	168600	168500	55
601	20240530	102700	997893600	168600	168500	168600	168500	30
602	20240530	102600	992835700	168500	168700	168700	168500	51
603	20240530	102500	984235500	168700	168600	168700	168600	42
604	20240530	102400	977154000	168600	168500	168600	168500	8
605	20240530	102300	975805900	168500	168500	168500	168500	13
606	20240530	102200	973615400	168500	168300	168500	168300	50
607	20240530	102100	965194400	168300	168200	168300	168200	23
608	20240530	102000	961325500	168100	168100	168100	168100	13
609	20240530	101900	959140200	168100	168200	168200	168100	6
610	20240530	101800	958131500	168200	168200	168200	168200	9
611	20240530	101700	956617700	168200	168100	168200	168100	20
612	20240530	101600	953254000	168200	168200	168400	168200	16
613	20240530	101500	950561900	168200	168000	168200	168000	25
614	20240530	101400	946359300	168000	168200	168200	168000	4
615	20240530	101300	945687100	168200	168200	168200	168200	7
616	20240530	101200	944509700	168200	168200	168200	168200	0
617	20240530	101100	944509700	168200	168200	168200	168200	9
618	20240530	101000	942995900	168200	167900	168200	167900	16
619	20240530	100900	940306500	168100	168000	168100	168000	20
620	20240530	100800	936945200	167800	167900	167900	167800	17
621	20240530	100700	934091200	167800	167900	167900	167800	9
622	20240530	100600	932580200	167900	167900	167900	167900	21
623	20240530	100500	929054300	167900	167900	167900	167900	2
624	20240530	100400	928718500	167900	168000	168000	167900	28
625	20240530	100300	924016800	167900	167800	167900	167800	12
626	20240530	100200	922002300	168500	167600	168500	167600	55
627	20240530	100100	912760200	167600	167600	167600	167600	0
628	20240530	100000	912760200	167600	167700	167800	167600	19
629	20240530	095900	909575100	167700	167700	167700	167700	39
630	20240530	095800	903034800	167700	167800	167800	167700	10
631	20240530	095700	901357600	167800	167900	168000	167800	49
632	20240530	095600	893133600	167800	167800	167800	167800	3
633	20240530	095500	892630200	167800	167700	167800	167700	13
634	20240530	095400	890449800	167700	167600	167700	167600	20
635	20240530	095300	887097700	167600	167600	167600	167600	12
636	20240530	095200	885086500	167500	167500	167500	167500	0
637	20240530	095100	885086500	167500	167900	167900	167500	9
638	20240530	095000	883577000	167900	167300	167900	167300	43
639	20240530	094900	876377200	167300	167300	167300	167300	26
640	20240530	094800	872027400	167900	167500	167900	167200	336
641	20240530	094700	815664800	167500	167300	167500	167100	16
642	20240530	094600	812988300	167100	167000	167100	167000	23
643	20240530	094500	809145200	166900	166900	166900	166600	594
644	20240530	094400	710015000	167000	166900	167000	166700	69
645	20240530	094300	698505000	166900	167400	167400	166800	342
646	20240530	094200	641371800	167400	167600	167700	167400	257
647	20240530	094100	598315400	167700	168100	168100	167700	331
648	20240530	094000	542732800	168100	168100	168300	168100	10
649	20240530	093900	541051600	168100	168200	168200	168100	49
650	20240530	093800	532810200	168300	168400	168400	168300	30
651	20240530	093700	527759200	168400	168400	168400	168400	17
652	20240530	093600	524896400	168400	168300	168400	168300	55
653	20240530	093500	515638800	168200	168200	168200	168200	1
654	20240530	093400	515470600	168200	168200	168200	168100	93
655	20240530	093300	499832300	168200	168300	168300	168200	22
656	20240530	093200	496131800	168200	168200	168200	168200	6
657	20240530	093100	495122600	168400	168400	168500	168400	19
658	20240530	093000	491922900	168400	168400	168400	168400	25
659	20240530	092900	487712900	168300	168200	168300	168000	254
660	20240530	092800	445005400	168300	168300	168300	168200	90
661	20240530	092700	429861900	168300	168400	168400	168300	140
662	20240530	092600	406292900	168400	168400	168400	168400	6
663	20240530	092500	405282500	168400	168500	168500	168400	65
664	20240530	092400	394331100	168600	168400	168600	168400	114
665	20240530	092300	375118300	168500	168600	168600	168400	65
666	20240530	092200	364167400	168600	168600	168600	168600	3
667	20240530	092100	363661600	168600	168700	168700	168600	30
668	20240530	092000	358602300	168700	168600	168700	168500	21
669	20240530	091900	355061600	168600	168600	168600	168600	9
670	20240530	091800	353544200	168600	168600	168700	168300	102
671	20240530	091700	336351100	168600	169000	169000	168600	259
672	20240530	091600	292634300	169000	169100	169100	169000	16
673	20240530	091500	289929600	169000	168800	169000	168800	14
674	20240530	091400	287565000	168700	168700	168800	168700	7
675	20240530	091300	286383900	168700	168700	168800	168600	92
676	20240530	091200	270858400	168600	168700	168700	168600	3
677	20240530	091100	270352500	168700	168500	168700	168500	67
678	20240530	091000	259055700	168600	168400	168600	168400	15
679	20240530	090900	256527400	168800	168800	168800	168500	26
680	20240530	090800	252142300	168300	168400	168700	168300	121
681	20240530	090700	231759800	168300	168500	168500	168300	125
682	20240530	090600	210716500	168500	169000	169000	168500	176
683	20240530	090500	181022500	169000	169300	169300	169000	351
684	20240530	090400	121635100	169200	169000	169300	169000	28
685	20240530	090300	116897100	168800	168900	169200	168700	158
686	20240530	090200	90203700	169100	168900	169100	168600	73
687	20240530	090100	77873000	168800	168300	168800	167700	155
688	20240530	090000	51794200	168500	169100	169500	167000	307