KissMeData/239890/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205200	972666120	18980	18980	18980	18980	599
3	20240530	205100	972666120	18980	18980	18980	18980	0
4	20240530	205000	972666120	18980	18980	18980	18980	0
5	20240530	204900	972666120	18980	18980	18980	18980	0
6	20240530	204800	972666120	18980	18980	18980	18980	0
7	20240530	204700	972666120	18980	18980	18980	18980	0
8	20240530	204600	972666120	18980	18980	18980	18980	0
9	20240530	204500	972666120	18980	18980	18980	18980	0
10	20240530	204400	972666120	18980	18980	18980	18980	0
11	20240530	204300	972666120	18980	18980	18980	18980	0
12	20240530	204200	972666120	18980	18980	18980	18980	0
13	20240530	204100	972666120	18980	18980	18980	18980	0
14	20240530	204000	972666120	18980	18980	18980	18980	0
15	20240530	203900	972666120	18980	18980	18980	18980	0
16	20240530	203800	972666120	18980	18980	18980	18980	0
17	20240530	203700	972666120	18980	18980	18980	18980	0
18	20240530	203600	972666120	18980	18980	18980	18980	0
19	20240530	203500	972666120	18980	18980	18980	18980	0
20	20240530	203400	972666120	18980	18980	18980	18980	0
21	20240530	203300	972666120	18980	18980	18980	18980	0
22	20240530	203200	972666120	18980	18980	18980	18980	0
23	20240530	203100	972666120	18980	18980	18980	18980	0
24	20240530	203000	972666120	18980	18980	18980	18980	0
25	20240530	202900	972666120	18980	18980	18980	18980	0
26	20240530	202800	972666120	18980	18980	18980	18980	0
27	20240530	202700	972666120	18980	18980	18980	18980	0
28	20240530	202600	972666120	18980	18980	18980	18980	0
29	20240530	202500	972666120	18980	18980	18980	18980	0
30	20240530	202400	972666120	18980	18980	18980	18980	0
31	20240530	202300	972666120	18980	18980	18980	18980	0
32	20240530	202200	972666120	18980	18980	18980	18980	599
33	20240530	202100	972666120	18980	18980	18980	18980	0
34	20240530	202000	972666120	18980	18980	18980	18980	0
35	20240530	201900	972666120	18980	18980	18980	18980	0
36	20240530	201800	972666120	18980	18980	18980	18980	0
37	20240530	201700	972666120	18980	18980	18980	18980	0
38	20240530	201600	972666120	18980	18980	18980	18980	0
39	20240530	201500	972666120	18980	18980	18980	18980	0
40	20240530	201400	972666120	18980	18980	18980	18980	0
41	20240530	201300	972666120	18980	18980	18980	18980	0
42	20240530	201200	972666120	18980	18980	18980	18980	0
43	20240530	201100	972666120	18980	18980	18980	18980	0
44	20240530	201000	972666120	18980	18980	18980	18980	0
45	20240530	200900	972666120	18980	18980	18980	18980	0
46	20240530	200800	972666120	18980	18980	18980	18980	0
47	20240530	200700	972666120	18980	18980	18980	18980	0
48	20240530	200600	972666120	18980	18980	18980	18980	0
49	20240530	200500	972666120	18980	18980	18980	18980	0
50	20240530	200400	972666120	18980	18980	18980	18980	0
51	20240530	200300	972666120	18980	18980	18980	18980	0
52	20240530	200200	972666120	18980	18980	18980	18980	0
53	20240530	200100	972666120	18980	18980	18980	18980	0
54	20240530	200000	972666120	18980	18980	18980	18980	0
55	20240530	195900	972666120	18980	18980	18980	18980	0
56	20240530	195800	972666120	18980	18980	18980	18980	0
57	20240530	195700	972666120	18980	18980	18980	18980	0
58	20240530	195600	972666120	18980	18980	18980	18980	0
59	20240530	195500	972666120	18980	18980	18980	18980	0
60	20240530	195400	972666120	18980	18980	18980	18980	0
61	20240530	195300	972666120	18980	18980	18980	18980	0
62	20240530	195200	972666120	18980	18980	18980	18980	599
63	20240530	195100	972666120	18980	18980	18980	18980	0
64	20240530	195000	972666120	18980	18980	18980	18980	0
65	20240530	194900	972666120	18980	18980	18980	18980	0
66	20240530	194800	972666120	18980	18980	18980	18980	0
67	20240530	194700	972666120	18980	18980	18980	18980	0
68	20240530	194600	972666120	18980	18980	18980	18980	0
69	20240530	194500	972666120	18980	18980	18980	18980	0
70	20240530	194400	972666120	18980	18980	18980	18980	0
71	20240530	194300	972666120	18980	18980	18980	18980	0
72	20240530	194200	972666120	18980	18980	18980	18980	0
73	20240530	194100	972666120	18980	18980	18980	18980	0
74	20240530	194000	972666120	18980	18980	18980	18980	0
75	20240530	193900	972666120	18980	18980	18980	18980	0
76	20240530	193800	972666120	18980	18980	18980	18980	0
77	20240530	193700	972666120	18980	18980	18980	18980	0
78	20240530	193600	972666120	18980	18980	18980	18980	0
79	20240530	193500	972666120	18980	18980	18980	18980	0
80	20240530	193400	972666120	18980	18980	18980	18980	0
81	20240530	193300	972666120	18980	18980	18980	18980	0
82	20240530	193200	972666120	18980	18980	18980	18980	0
83	20240530	193100	972666120	18980	18980	18980	18980	0
84	20240530	193000	972666120	18980	18980	18980	18980	0
85	20240530	192900	972666120	18980	18980	18980	18980	0
86	20240530	192800	972666120	18980	18980	18980	18980	0
87	20240530	192700	972666120	18980	18980	18980	18980	0
88	20240530	192600	972666120	18980	18980	18980	18980	0
89	20240530	192500	972666120	18980	18980	18980	18980	0
90	20240530	192400	972666120	18980	18980	18980	18980	0
91	20240530	192300	972666120	18980	18980	18980	18980	0
92	20240530	192200	972666120	18980	18980	18980	18980	599
93	20240530	192100	972666120	18980	18980	18980	18980	0
94	20240530	192000	972666120	18980	18980	18980	18980	0
95	20240530	191900	972666120	18980	18980	18980	18980	0
96	20240530	191800	972666120	18980	18980	18980	18980	0
97	20240530	191700	972666120	18980	18980	18980	18980	0
98	20240530	191600	972666120	18980	18980	18980	18980	0
99	20240530	191500	972666120	18980	18980	18980	18980	0
100	20240530	191400	972666120	18980	18980	18980	18980	0
101	20240530	191300	972666120	18980	18980	18980	18980	0
102	20240530	191200	972666120	18980	18980	18980	18980	0
103	20240530	191100	972666120	18980	18980	18980	18980	0
104	20240530	191000	972666120	18980	18980	18980	18980	0
105	20240530	190900	972666120	18980	18980	18980	18980	0
106	20240530	190800	972666120	18980	18980	18980	18980	0
107	20240530	190700	972666120	18980	18980	18980	18980	0
108	20240530	190600	972666120	18980	18980	18980	18980	0
109	20240530	190500	972666120	18980	18980	18980	18980	0
110	20240530	190400	972666120	18980	18980	18980	18980	0
111	20240530	190300	972666120	18980	18980	18980	18980	0
112	20240530	190200	972666120	18980	18980	18980	18980	0
113	20240530	190100	972666120	18980	18980	18980	18980	0
114	20240530	190000	972666120	18980	18980	18980	18980	0
115	20240530	185900	972666120	18980	18980	18980	18980	0
116	20240530	185800	972666120	18980	18980	18980	18980	0
117	20240530	185700	972666120	18980	18980	18980	18980	0
118	20240530	185600	972666120	18980	18980	18980	18980	0
119	20240530	185500	972666120	18980	18980	18980	18980	0
120	20240530	185400	972666120	18980	18980	18980	18980	0
121	20240530	185300	972666120	18980	18980	18980	18980	0
122	20240530	185200	972666120	18980	18980	18980	18980	599
123	20240530	185100	972666120	18980	18980	18980	18980	0
124	20240530	185000	972666120	18980	18980	18980	18980	0
125	20240530	184900	972666120	18980	18980	18980	18980	0
126	20240530	184800	972666120	18980	18980	18980	18980	0
127	20240530	184700	972666120	18980	18980	18980	18980	0
128	20240530	184600	972666120	18980	18980	18980	18980	0
129	20240530	184500	972666120	18980	18980	18980	18980	0
130	20240530	184400	972666120	18980	18980	18980	18980	0
131	20240530	184300	972666120	18980	18980	18980	18980	0
132	20240530	184200	972666120	18980	18980	18980	18980	0
133	20240530	184100	972666120	18980	18980	18980	18980	0
134	20240530	184000	972666120	18980	18980	18980	18980	0
135	20240530	183900	972666120	18980	18980	18980	18980	0
136	20240530	183800	972666120	18980	18980	18980	18980	0
137	20240530	183700	972666120	18980	18980	18980	18980	0
138	20240530	183600	972666120	18980	18980	18980	18980	0
139	20240530	183500	972666120	18980	18980	18980	18980	0
140	20240530	183400	972666120	18980	18980	18980	18980	0
141	20240530	183300	972666120	18980	18980	18980	18980	0
142	20240530	183200	972666120	18980	18980	18980	18980	0
143	20240530	183100	972666120	18980	18980	18980	18980	0
144	20240530	183000	972666120	18980	18980	18980	18980	0
145	20240530	182900	972666120	18980	18980	18980	18980	0
146	20240530	182800	972666120	18980	18980	18980	18980	0
147	20240530	182700	972666120	18980	18980	18980	18980	0
148	20240530	182600	972666120	18980	18980	18980	18980	0
149	20240530	182500	972666120	18980	18980	18980	18980	0
150	20240530	182400	972666120	18980	18980	18980	18980	0
151	20240530	182300	972666120	18980	18980	18980	18980	0
152	20240530	182200	972666120	18980	18980	18980	18980	599
153	20240530	182100	972666120	18980	18980	18980	18980	0
154	20240530	182000	972666120	18980	18980	18980	18980	0
155	20240530	181900	972666120	18980	18980	18980	18980	0
156	20240530	181800	972666120	18980	18980	18980	18980	0
157	20240530	181700	972666120	18980	18980	18980	18980	0
158	20240530	181600	972666120	18980	18980	18980	18980	0
159	20240530	181500	972666120	18980	18980	18980	18980	0
160	20240530	181400	972666120	18980	18980	18980	18980	0
161	20240530	181300	972666120	18980	18980	18980	18980	0
162	20240530	181200	972666120	18980	18980	18980	18980	0
163	20240530	181100	972666120	18980	18980	18980	18980	0
164	20240530	181000	972666120	18980	18980	18980	18980	0
165	20240530	180900	972666120	18980	18980	18980	18980	0
166	20240530	180800	972666120	18980	18980	18980	18980	0
167	20240530	180700	972666120	18980	18980	18980	18980	0
168	20240530	180600	972666120	18980	18980	18980	18980	0
169	20240530	180500	972666120	18980	18980	18980	18980	0
170	20240530	180400	972666120	18980	18980	18980	18980	0
171	20240530	180300	972666120	18980	18980	18980	18980	0
172	20240530	180200	972666120	18980	18980	18980	18980	0
173	20240530	180100	972666120	18980	18980	18980	18980	0
174	20240530	180000	972666120	18980	18980	18980	18980	0
175	20240530	175900	972666120	18980	18980	18980	18980	0
176	20240530	175800	972666120	18980	18980	18980	18980	0
177	20240530	175700	972666120	18980	18980	18980	18980	0
178	20240530	175600	972666120	18980	18980	18980	18980	0
179	20240530	175500	972666120	18980	18980	18980	18980	0
180	20240530	175400	972666120	18980	18980	18980	18980	0
181	20240530	175300	972666120	18980	18980	18980	18980	0
182	20240530	175200	972666120	18980	18980	18980	18980	599
183	20240530	175100	972666120	18980	18980	18980	18980	0
184	20240530	175000	972666120	18980	18980	18980	18980	0
185	20240530	174900	972666120	18980	18980	18980	18980	0
186	20240530	174800	972666120	18980	18980	18980	18980	0
187	20240530	174700	972666120	18980	18980	18980	18980	0
188	20240530	174600	972666120	18980	18980	18980	18980	0
189	20240530	174500	972666120	18980	18980	18980	18980	0
190	20240530	174400	972666120	18980	18980	18980	18980	0
191	20240530	174300	972666120	18980	18980	18980	18980	0
192	20240530	174200	972666120	18980	18980	18980	18980	0
193	20240530	174100	972666120	18980	18980	18980	18980	0
194	20240530	174000	972666120	18980	18980	18980	18980	0
195	20240530	173900	972666120	18980	18980	18980	18980	0
196	20240530	173800	972666120	18980	18980	18980	18980	0
197	20240530	173700	972666120	18980	18980	18980	18980	0
198	20240530	173600	972666120	18980	18980	18980	18980	0
199	20240530	173500	972666120	18980	18980	18980	18980	0
200	20240530	173400	972666120	18980	18980	18980	18980	0
201	20240530	173300	972666120	18980	18980	18980	18980	0
202	20240530	173200	972666120	18980	18980	18980	18980	0
203	20240530	173100	972666120	18980	18980	18980	18980	0
204	20240530	173000	972666120	18980	18980	18980	18980	0
205	20240530	172900	972666120	18980	18980	18980	18980	0
206	20240530	172800	972666120	18980	18980	18980	18980	0
207	20240530	172700	972666120	18980	18980	18980	18980	0
208	20240530	172600	972666120	18980	18980	18980	18980	0
209	20240530	172500	972666120	18980	18980	18980	18980	0
210	20240530	172400	972666120	18980	18980	18980	18980	0
211	20240530	172300	972666120	18980	18980	18980	18980	0
212	20240530	172200	972666120	18980	18980	18980	18980	599
213	20240530	172100	972666120	18980	18980	18980	18980	0
214	20240530	172000	972666120	18980	18980	18980	18980	0
215	20240530	171900	972666120	18980	18980	18980	18980	0
216	20240530	171800	972666120	18980	18980	18980	18980	0
217	20240530	171700	972666120	18980	18980	18980	18980	0
218	20240530	171600	972666120	18980	18980	18980	18980	0
219	20240530	171500	972666120	18980	18980	18980	18980	0
220	20240530	171400	972666120	18980	18980	18980	18980	0
221	20240530	171300	972666120	18980	18980	18980	18980	0
222	20240530	171200	972666120	18980	18980	18980	18980	0
223	20240530	171100	972666120	18980	18980	18980	18980	0
224	20240530	171000	972666120	18980	18980	18980	18980	0
225	20240530	170900	972666120	18980	18980	18980	18980	0
226	20240530	170800	972666120	18980	18980	18980	18980	0
227	20240530	170700	972666120	18980	18980	18980	18980	0
228	20240530	170600	972666120	18980	18980	18980	18980	0
229	20240530	170500	972666120	18980	18980	18980	18980	0
230	20240530	170400	972666120	18980	18980	18980	18980	0
231	20240530	170300	972666120	18980	18980	18980	18980	0
232	20240530	170200	972666120	18980	18980	18980	18980	0
233	20240530	170100	972666120	18980	18980	18980	18980	0
234	20240530	170000	972666120	18980	18980	18980	18980	0
235	20240530	165900	972666120	18980	18980	18980	18980	0
236	20240530	165800	972666120	18980	18980	18980	18980	0
237	20240530	165700	972666120	18980	18980	18980	18980	0
238	20240530	165600	972666120	18980	18980	18980	18980	0
239	20240530	165500	972666120	18980	18980	18980	18980	0
240	20240530	165400	972666120	18980	18980	18980	18980	0
241	20240530	165300	972666120	18980	18980	18980	18980	0
242	20240530	165200	972666120	18980	18980	18980	18980	599
243	20240530	165100	972666120	18980	18980	18980	18980	0
244	20240530	165000	972666120	18980	18980	18980	18980	0
245	20240530	164900	972666120	18980	18980	18980	18980	0
246	20240530	164800	972666120	18980	18980	18980	18980	0
247	20240530	164700	972666120	18980	18980	18980	18980	0
248	20240530	164600	972666120	18980	18980	18980	18980	0
249	20240530	164500	972666120	18980	18980	18980	18980	0
250	20240530	164400	972666120	18980	18980	18980	18980	0
251	20240530	164300	972666120	18980	18980	18980	18980	0
252	20240530	164200	972666120	18980	18980	18980	18980	0
253	20240530	164100	972666120	18980	18980	18980	18980	0
254	20240530	164000	972666120	18980	18980	18980	18980	0
255	20240530	163900	972666120	18980	18980	18980	18980	0
256	20240530	163800	972666120	18980	18980	18980	18980	0
257	20240530	163700	972666120	18980	18980	18980	18980	0
258	20240530	163600	972666120	18980	18980	18980	18980	0
259	20240530	163500	972666120	18980	18980	18980	18980	0
260	20240530	163400	972666120	18980	18980	18980	18980	0
261	20240530	163300	972666120	18980	18980	18980	18980	0
262	20240530	163200	972666120	18980	18980	18980	18980	0
263	20240530	163100	972666120	18980	18980	18980	18980	0
264	20240530	163000	972666120	18980	18980	18980	18980	0
265	20240530	162900	972666120	18980	18980	18980	18980	0
266	20240530	162800	972666120	18980	18980	18980	18980	0
267	20240530	162700	972666120	18980	18980	18980	18980	0
268	20240530	162600	972666120	18980	18980	18980	18980	0
269	20240530	162500	972666120	18980	18980	18980	18980	0
270	20240530	162400	972666120	18980	18980	18980	18980	0
271	20240530	162300	972666120	18980	18980	18980	18980	0
272	20240530	162200	972666120	18980	18980	18980	18980	599
273	20240530	162100	972666120	18980	18980	18980	18980	0
274	20240530	162000	972666120	18980	18980	18980	18980	0
275	20240530	161900	972666120	18980	18980	18980	18980	0
276	20240530	161800	972666120	18980	18980	18980	18980	0
277	20240530	161700	972666120	18980	18980	18980	18980	0
278	20240530	161600	972666120	18980	18980	18980	18980	0
279	20240530	161500	972666120	18980	18980	18980	18980	0
280	20240530	161400	972666120	18980	18980	18980	18980	0
281	20240530	161300	972666120	18980	18980	18980	18980	0
282	20240530	161200	972666120	18980	18980	18980	18980	0
283	20240530	161100	972666120	18980	18980	18980	18980	0
284	20240530	161000	972666120	18980	18980	18980	18980	0
285	20240530	160900	972666120	18980	18980	18980	18980	0
286	20240530	160800	972666120	18980	18980	18980	18980	0
287	20240530	160700	972666120	18980	18980	18980	18980	0
288	20240530	160600	972666120	18980	18980	18980	18980	0
289	20240530	160500	972666120	18980	18980	18980	18980	0
290	20240530	160400	972666120	18980	18980	18980	18980	0
291	20240530	160300	972666120	18980	18980	18980	18980	0
292	20240530	160200	972666120	18980	18980	18980	18980	0
293	20240530	160100	972666120	18980	18980	18980	18980	0
294	20240530	160000	972666120	18980	18980	18980	18980	0
295	20240530	155900	972666120	18980	18980	18980	18980	0
296	20240530	155800	972666120	18980	18980	18980	18980	0
297	20240530	155700	972666120	18980	18980	18980	18980	0
298	20240530	155600	972666120	18980	18980	18980	18980	0
299	20240530	155500	972666120	18980	18980	18980	18980	0
300	20240530	155400	972666120	18980	18980	18980	18980	0
301	20240530	155300	972666120	18980	18980	18980	18980	0
302	20240530	155200	972666120	18980	18980	18980	18980	599
303	20240530	155100	972666120	18980	18980	18980	18980	0
304	20240530	155000	972666120	18980	18980	18980	18980	0
305	20240530	154900	972666120	18980	18980	18980	18980	0
306	20240530	154800	972666120	18980	18980	18980	18980	0
307	20240530	154700	972666120	18980	18980	18980	18980	0
308	20240530	154600	972666120	18980	18980	18980	18980	0
309	20240530	154500	972666120	18980	18980	18980	18980	0
310	20240530	154400	972666120	18980	18980	18980	18980	0
311	20240530	154300	972666120	18980	18980	18980	18980	0
312	20240530	154200	972666120	18980	18980	18980	18980	0
313	20240530	154100	972666120	18980	18980	18980	18980	0
314	20240530	154000	972666120	18980	18980	18980	18980	0
315	20240530	153900	972666120	18980	18980	18980	18980	0
316	20240530	153800	972666120	18980	18980	18980	18980	0
317	20240530	153700	972666120	18980	18980	18980	18980	0
318	20240530	153600	972666120	18980	18980	18980	18980	0
319	20240530	153500	972666120	18980	18980	18980	18980	0
320	20240530	153400	972666120	18980	18980	18980	18980	0
321	20240530	153300	972666120	18980	18980	18980	18980	0
322	20240530	153200	972666120	18980	18980	18980	18980	0
323	20240530	153100	972666120	18980	18980	18980	18980	0
324	20240530	153000	972666120	18980	18980	18980	18980	599
325	20240530	152900	961297100	18980	18980	18980	18980	0
326	20240530	152800	961297100	18980	18980	18980	18980	0
327	20240530	152700	961297100	18980	18980	18980	18980	0
328	20240530	152600	961297100	18980	18980	18980	18980	0
329	20240530	152500	961297100	18980	18980	18980	18980	0
330	20240530	152400	961297100	18980	18980	18980	18980	0
331	20240530	152300	961297100	18980	18980	18980	18980	0
332	20240530	152200	961297100	18980	18980	18980	18980	0
333	20240530	152100	961297100	18980	18980	18980	18980	0
334	20240530	152000	961297100	18980	18980	18980	18980	0
335	20240530	151900	961297100	18980	18980	18980	18980	0
336	20240530	151800	961297100	18980	18980	18980	18980	59
337	20240530	151700	960177280	18980	18980	18980	18980	0
338	20240530	151600	960177280	18980	18960	18980	18960	220
339	20240530	151500	956001880	18960	18960	18960	18960	61
340	20240530	151400	954845320	18880	18880	18880	18880	5
341	20240530	151300	954750920	18860	18960	18960	18860	180
342	20240530	151200	951350120	18860	18890	18890	18860	353
343	20240530	151100	944689470	18890	18960	18960	18890	836
344	20240530	151000	928874330	18940	18960	18960	18940	606
345	20240530	150900	917386590	18960	18960	18960	18960	79
346	20240530	150800	915888750	18960	18950	18960	18950	102
347	20240530	150700	913955830	18960	18960	18960	18960	64
348	20240530	150600	912742390	18930	18960	18960	18930	113
349	20240530	150500	910602900	18960	18930	18960	18930	90
350	20240530	150400	908897860	18930	18940	18940	18930	12
351	20240530	150300	908670590	18940	18940	18940	18940	114
352	20240530	150200	906511430	18950	18950	18950	18950	60
353	20240530	150100	905374430	18960	18960	18960	18960	94
354	20240530	150000	903592190	18930	18930	18930	18930	1
355	20240530	145900	903573260	18960	18960	18960	18960	11
356	20240530	145800	903364700	18960	18960	18960	18960	67
357	20240530	145700	902094380	18950	18930	18950	18930	69
358	20240530	145600	900786870	18930	18950	18950	18930	55
359	20240530	145500	899745520	18950	18950	18950	18950	0
360	20240530	145400	899745520	18950	18950	18950	18950	72
361	20240530	145300	898381120	18950	18950	18950	18950	1
362	20240530	145200	898362170	18950	18950	18950	18910	98
363	20240530	145100	896505470	18910	18910	18910	18910	1
364	20240530	145000	896486560	18900	18900	18900	18900	69
365	20240530	144900	895182460	18890	18930	18930	18890	1374
366	20240530	144800	869210270	18980	18980	18980	18980	59
367	20240530	144700	868090450	18980	18980	18980	18980	10
368	20240530	144600	867900650	18990	18990	18990	18990	90
369	20240530	144500	866191550	18990	18990	18990	18990	0
370	20240530	144400	866191550	18990	18980	18990	18900	679
371	20240530	144300	853345080	18990	18990	18990	18990	70
372	20240530	144200	852015780	18990	18990	18990	18990	72
373	20240530	144100	850648500	18970	18980	18980	18970	11
374	20240530	144000	850439730	18980	18990	18990	18980	3
375	20240530	143900	850382770	19000	19000	19000	19000	63
376	20240530	143800	849185770	18910	18910	18910	18910	6
377	20240530	143700	849072310	19000	18990	19000	18990	163
378	20240530	143600	845976230	18990	18990	18990	18990	10
379	20240530	143500	845786330	18990	18990	18990	18990	72
380	20240530	143400	844419050	18910	18950	18950	18910	200
381	20240530	143300	840635170	18990	18980	18990	18960	1302
382	20240530	143200	815946050	18990	18990	18990	18990	10
383	20240530	143100	815756150	18990	18980	18990	18980	147
384	20240530	143000	812964700	18970	18960	18970	18960	865
385	20240530	142900	796563940	18950	18950	18950	18950	65
386	20240530	142800	795332190	18940	18940	18940	18940	0
387	20240530	142700	795332190	18940	18950	18950	18940	103
388	20240530	142600	793380690	18940	18940	18940	18940	6
389	20240530	142500	793267050	18940	18940	18940	18940	72
390	20240530	142400	791903370	18940	18940	18940	18940	11
391	20240530	142300	791695030	18940	18940	18940	18940	72
392	20240530	142200	790331350	18940	18940	18940	18940	15
393	20240530	142100	790047250	18940	18940	18940	18940	11
394	20240530	142000	789838910	18950	18950	18950	18950	82
395	20240530	141900	788285010	18960	18960	18960	18960	11
396	20240530	141800	788076450	18960	18960	18960	18960	188
397	20240530	141700	784511970	19000	19000	19000	19000	10
398	20240530	141600	784321970	19000	19000	19000	19000	59
399	20240530	141500	783200970	18950	18950	18950	18950	11
400	20240530	141400	782992520	19000	18990	19000	18990	96
401	20240530	141300	781168770	19000	19000	19000	19000	0
402	20240530	141200	781168770	19000	19000	19000	19000	70
403	20240530	141100	779838770	18990	18990	18990	18990	0
404	20240530	141000	779838770	18990	18990	18990	18990	50
405	20240530	140900	778889270	18990	18990	18990	18990	13
406	20240530	140800	778642400	18990	19000	19000	18990	98
407	20240530	140700	776780780	18990	18990	18990	18990	0
408	20240530	140600	776780780	18990	18990	18990	18990	154
409	20240530	140500	773856320	19000	19000	19000	19000	0
410	20240530	140400	773856320	19000	19000	19000	19000	5
411	20240530	140300	773761320	18990	19000	19000	18990	124
412	20240530	140200	771405620	19010	19010	19010	19010	10
413	20240530	140100	771215520	19010	19010	19010	19010	64
414	20240530	140000	769998880	19000	19000	19000	19000	30
415	20240530	135900	769428880	19000	19010	19010	19000	49
416	20240530	135800	768497640	19010	19010	19010	19010	147
417	20240530	135700	765703170	19010	19010	19010	19010	67
418	20240530	135600	764429500	19000	19010	19010	19000	25
419	20240530	135500	763954300	19010	19010	19010	19010	72
420	20240530	135400	762585580	19000	19000	19000	19000	4
421	20240530	135300	762509580	18990	19000	19000	18990	290
422	20240530	135200	756999610	18990	18990	18990	18990	5
423	20240530	135100	756904660	18990	18990	18990	18990	48
424	20240530	135000	755993140	18910	18910	18910	18910	2
425	20240530	134900	755955320	18910	18990	18990	18910	324
426	20240530	134800	749822690	18990	18990	18990	18990	44
427	20240530	134700	748987130	18990	18990	18990	18990	297
428	20240530	134600	743347100	18950	18950	18950	18950	6
429	20240530	134500	743233400	18980	18980	18980	18980	11
430	20240530	134400	743024620	18990	18990	18990	18990	69
431	20240530	134300	741714310	18980	18980	18980	18980	10
432	20240530	134200	741524510	18980	18960	18980	18960	90
433	20240530	134100	739816710	18960	18960	18960	18960	10
434	20240530	134000	739627110	18990	18970	18990	18970	77
435	20240530	133900	738165320	18970	18970	18970	18970	0
436	20240530	133800	738165320	18970	18970	18970	18970	67
437	20240530	133700	736894330	18970	18970	18970	18970	0
438	20240530	133600	736894330	18970	18970	18970	18970	90
439	20240530	133500	735187030	18970	18970	18970	18970	0
440	20240530	133400	735187030	18970	18970	18970	18970	81
441	20240530	133300	733650460	18910	18910	18910	18910	37
442	20240530	133200	732950790	18900	18900	18900	18900	0
443	20240530	133100	732950790	18900	18900	18900	18900	100
444	20240530	133000	731060790	18900	18900	18900	18900	0
445	20240530	132900	731060790	18900	18900	18900	18900	150
446	20240530	132800	728225790	18900	18950	18950	18900	82
447	20240530	132700	726672590	18950	18950	18950	18950	0
448	20240530	132600	726672590	18950	18990	18990	18950	283
449	20240530	132500	721305020	18990	18990	18990	18990	0
450	20240530	132400	721305020	18990	18990	18990	18990	0
451	20240530	132300	721305020	18990	18990	18990	18990	0
452	20240530	132200	721305020	18990	18990	18990	18990	0
453	20240530	132100	721305020	18990	18990	18990	18990	0
454	20240530	132000	721305020	18990	19040	19040	18990	12
455	20240530	131900	721076590	19040	19040	19040	19040	0
456	20240530	131800	721076590	19040	19040	19040	19040	239
457	20240530	131700	716526030	19040	19040	19040	19040	100
458	20240530	131600	714622030	19050	19070	19070	19050	132
459	20240530	131500	712106960	19090	19090	19090	19090	11
460	20240530	131400	711896970	19090	19060	19090	19060	57
461	20240530	131300	710809190	19050	19060	19060	19050	25
462	20240530	131200	710332780	19050	19050	19050	19050	50
463	20240530	131100	709380280	19050	19050	19050	19050	4
464	20240530	131000	709304080	19050	19050	19050	19050	0
465	20240530	130900	709304080	19050	19050	19050	19050	30
466	20240530	130800	708732580	19050	19050	19050	19050	31
467	20240530	130700	708142030	19050	19050	19050	19050	0
468	20240530	130600	708142030	19050	19050	19050	19050	10
469	20240530	130500	707951530	19050	19050	19050	19050	93
470	20240530	130400	706179880	19050	19050	19050	19050	0
471	20240530	130300	706179880	19050	19050	19050	19050	0
472	20240530	130200	706179880	19050	19050	19050	19050	120
473	20240530	130100	703893880	19050	19050	19050	19050	0
474	20240530	130000	703893880	19050	19090	19090	19050	281
475	20240530	125900	698535090	19120	19120	19120	19120	0
476	20240530	125800	698535090	19120	19120	19120	19120	10
477	20240530	125700	698343890	19120	19120	19120	19120	2
478	20240530	125600	698305650	19120	19120	19120	19120	10
479	20240530	125500	698114450	19120	19060	19120	19060	2857
480	20240530	125400	643538640	19060	19060	19060	19060	82
481	20240530	125300	641975720	19050	19040	19050	19040	296
482	20240530	125200	636337510	19050	19040	19050	19040	40
483	20240530	125100	635575750	19040	19040	19040	19040	26
484	20240530	125000	635080710	19050	18940	19050	18940	879
485	20240530	124900	618383610	18920	18920	18920	18920	0
486	20240530	124800	618383610	18920	18920	18920	18920	0
487	20240530	124700	618383610	18920	18910	18920	18910	281
488	20240530	124600	613067650	18900	18900	18900	18900	40
489	20240530	124500	612311650	18900	18900	18900	18900	0
490	20240530	124400	612311650	18900	18900	18900	18900	0
491	20240530	124300	612311650	18900	18900	18900	18900	0
492	20240530	124200	612311650	18900	18900	18900	18900	0
493	20240530	124100	612311650	18900	18920	18920	18900	500
494	20240530	124000	602861470	18920	18920	18920	18920	2
495	20240530	123900	602823630	18920	18920	18920	18920	0
496	20240530	123800	602823630	18920	18920	18920	18920	11
497	20240530	123700	602615510	18900	18890	18900	18890	100
498	20240530	123600	600725700	18880	18900	18900	18880	923
499	20240530	123500	583288900	18910	18910	18910	18910	23
500	20240530	123400	582853970	18910	18910	18910	18910	0
501	20240530	123300	582853970	18910	18910	18910	18910	1
502	20240530	123200	582835060	18910	18910	18910	18910	10
503	20240530	123100	582645960	18880	18880	18880	18880	0
504	20240530	123000	582645960	18880	18880	18880	18880	0
505	20240530	122900	582645960	18880	18880	18880	18880	0
506	20240530	122800	582645960	18880	18880	18880	18880	13
507	20240530	122700	582400520	18880	18880	18880	18880	300
508	20240530	122600	576736520	18880	18880	18880	18880	0
509	20240530	122500	576736520	18880	18880	18880	18880	0
510	20240530	122400	576736520	18880	18880	18880	18880	0
511	20240530	122300	576736520	18880	18880	18880	18880	2
512	20240530	122200	576698760	18880	18880	18880	18880	0
513	20240530	122100	576698760	18880	18880	18880	18880	1
514	20240530	122000	576679880	18870	18870	18870	18870	0
515	20240530	121900	576679880	18870	18870	18870	18870	0
516	20240530	121800	576679880	18870	18870	18870	18870	36
517	20240530	121700	576000560	18880	18880	18880	18880	0
518	20240530	121600	576000560	18880	18880	18880	18880	0
519	20240530	121500	576000560	18880	18880	18880	18880	0
520	20240530	121400	576000560	18880	18880	18880	18880	0
521	20240530	121300	576000560	18880	18880	18880	18880	0
522	20240530	121200	576000560	18880	18880	18880	18880	0
523	20240530	121100	576000560	18880	18880	18880	18880	0
524	20240530	121000	576000560	18880	18880	18880	18880	2
525	20240530	120900	575962800	18880	18880	18880	18880	0
526	20240530	120800	575962800	18880	18880	18880	18880	0
527	20240530	120700	575962800	18880	18880	18880	18880	0
528	20240530	120600	575962800	18880	18880	18880	18880	0
529	20240530	120500	575962800	18880	18880	18880	18880	0
530	20240530	120400	575962800	18880	18880	18880	18880	0
531	20240530	120300	575962800	18880	18880	18880	18880	0
532	20240530	120200	575962800	18880	18880	18880	18880	0
533	20240530	120100	575962800	18880	18880	18880	18880	0
534	20240530	120000	575962800	18880	18880	18880	18880	0
535	20240530	115900	575962800	18880	18850	18880	18850	116
536	20240530	115800	573773020	18880	18880	18880	18880	0
537	20240530	115700	573773020	18880	18880	18880	18880	0
538	20240530	115600	573773020	18880	18880	18880	18880	59
539	20240530	115500	572659100	18840	18840	18840	18840	24
540	20240530	115400	572206940	18830	18830	18830	18830	0
541	20240530	115300	572206940	18830	18820	18830	18820	35
542	20240530	115200	571548040	18830	18830	18830	18830	0
543	20240530	115100	571548040	18830	18810	18830	18810	628
544	20240530	115000	559734500	18820	18820	18820	18820	3
545	20240530	114900	559678040	18820	18820	18820	18820	1
546	20240530	114800	559659220	18810	18810	18810	18810	0
547	20240530	114700	559659220	18810	18840	18840	18810	768
548	20240530	114600	545209460	18850	18850	18850	18850	6
549	20240530	114500	545096360	18860	18860	18860	18860	1
550	20240530	114400	545077500	18870	18880	18880	18870	25
551	20240530	114300	544605740	18900	18900	18900	18900	5
552	20240530	114200	544511240	18880	18910	18910	18880	195
553	20240530	114100	540827660	18910	18910	18910	18910	43
554	20240530	114000	540014530	18910	18940	18940	18910	54
555	20240530	113900	538993360	18950	18950	18950	18950	0
556	20240530	113800	538993360	18950	18950	18950	18950	4
557	20240530	113700	538917560	18950	18950	18950	18950	0
558	20240530	113600	538917560	18950	18930	18950	18930	95
559	20240530	113500	537117590	18930	18930	18930	18930	1
560	20240530	113400	537098660	18930	18930	18930	18930	0
561	20240530	113300	537098660	18930	18930	18930	18930	0
562	20240530	113200	537098660	18930	18930	18930	18930	0
563	20240530	113100	537098660	18930	18920	18930	18920	54
564	20240530	113000	536076480	18900	18890	18900	18890	33
565	20240530	112900	535453080	18900	18900	18900	18900	49
566	20240530	112800	534526980	18910	18910	18910	18910	0
567	20240530	112700	534526980	18910	18910	18910	18910	0
568	20240530	112600	534526980	18910	18910	18910	18910	2
569	20240530	112500	534489160	18910	18910	18910	18910	0
570	20240530	112400	534489160	18910	18910	18910	18910	0
571	20240530	112300	534489160	18910	18920	18920	18910	151
572	20240530	112200	531633340	18920	18920	18920	18920	0
573	20240530	112100	531633340	18920	18920	18920	18920	0
574	20240530	112000	531633340	18920	18920	18920	18920	82
575	20240530	111900	530081900	18950	18950	18950	18950	0
576	20240530	111800	530081900	18950	18950	18950	18950	0
577	20240530	111700	530081900	18950	18950	18950	18950	0
578	20240530	111600	530081900	18950	18950	18950	18950	0
579	20240530	111500	530081900	18950	18950	18950	18950	37
580	20240530	111400	529380750	18950	18950	18950	18950	63
581	20240530	111300	528186900	18950	18950	18950	18950	61
582	20240530	111200	527030950	18950	18960	18960	18950	117
583	20240530	111100	524812680	18960	18960	18960	18960	0
584	20240530	111000	524812680	18960	19020	19020	18960	412
585	20240530	110900	516987910	19040	19040	19040	19040	20
586	20240530	110800	516607110	19020	19020	19020	19020	14
587	20240530	110700	516340830	19020	19020	19020	19020	88
588	20240530	110600	514667070	19020	18990	19020	18990	243
589	20240530	110500	510046110	19000	19000	19000	19000	250
590	20240530	110400	505296110	19000	19000	19000	19000	0
591	20240530	110300	505296110	19000	19000	19000	19000	0
592	20240530	110200	505296110	19000	19000	19000	19000	1
593	20240530	110100	505277110	18990	18990	18990	18990	0
594	20240530	110000	505277110	18990	18990	18990	18990	0
595	20240530	105900	505277110	18990	18990	18990	18990	0
596	20240530	105800	505277110	18990	18990	18990	18990	0
597	20240530	105700	505277110	18990	18990	18990	18990	0
598	20240530	105600	505277110	18990	18990	18990	18990	23
599	20240530	105500	504840340	19040	19000	19040	19000	100
600	20240530	105400	502937590	19000	19000	19000	19000	1
601	20240530	105300	502918590	19000	19000	19000	19000	2
602	20240530	105200	502880590	19000	19000	19000	19000	0
603	20240530	105100	502880590	19000	19000	19000	19000	70
604	20240530	105000	501550590	19000	19000	19000	19000	2
605	20240530	104900	501512590	19000	19000	19000	19000	0
606	20240530	104800	501512590	19000	19030	19030	19000	51
607	20240530	104700	500543560	19000	19000	19000	19000	0
608	20240530	104600	500543560	19000	19000	19000	19000	0
609	20240530	104500	500543560	19000	19000	19000	19000	0
610	20240530	104400	500543560	19000	19000	19000	19000	0
611	20240530	104300	500543560	19000	19000	19000	19000	83
612	20240530	104200	498966560	19030	19030	19030	19030	0
613	20240530	104100	498966560	19030	19030	19030	19030	123
614	20240530	104000	496625870	19000	19010	19010	19000	150
615	20240530	103900	493775760	19040	19040	19040	19040	0
616	20240530	103800	493775760	19040	19020	19040	19020	20
617	20240530	103700	493394980	19050	19050	19050	19050	0
618	20240530	103600	493394980	19050	19050	19050	19050	0
619	20240530	103500	493394980	19050	19050	19050	19050	0
620	20240530	103400	493394980	19050	19050	19050	19050	3
621	20240530	103300	493337830	19050	19000	19050	19000	101
622	20240530	103200	491417600	19000	19000	19000	19000	1
623	20240530	103100	491398600	19000	18970	19000	18970	300
624	20240530	103000	485700840	18970	18930	18970	18930	150
625	20240530	102900	482855380	18960	18960	18960	18960	0
626	20240530	102800	482855380	18960	18960	18960	18960	0
627	20240530	102700	482855380	18960	18910	18960	18910	258
628	20240530	102600	477964290	18900	18900	18900	18900	1
629	20240530	102500	477945390	18900	18900	18900	18900	0
630	20240530	102400	477945390	18900	18900	18900	18900	104
631	20240530	102300	475979790	18900	18910	18910	18900	740
632	20240530	102200	461992690	18950	18900	18950	18900	22
633	20240530	102100	461576010	18900	18900	18900	18900	417
634	20240530	102000	453694710	18900	18930	18930	18900	1420
635	20240530	101900	426853710	18930	18930	18930	18930	98
636	20240530	101800	424998570	18970	18940	18970	18940	2
637	20240530	101700	424960660	18940	18940	18940	18940	0
638	20240530	101600	424960660	18940	18940	18940	18940	292
639	20240530	101500	419430180	18920	18940	18940	18920	3
640	20240530	101400	419373380	18930	18930	18930	18930	89
641	20240530	101300	417688610	18930	18930	18930	18930	30
642	20240530	101200	417120710	18930	18930	18930	18930	1
643	20240530	101100	417101780	18940	18940	18940	18940	0
644	20240530	101000	417101780	18940	18940	18940	18940	0
645	20240530	100900	417101780	18940	18940	18940	18940	0
646	20240530	100800	417101780	18940	18940	18940	18940	0
647	20240530	100700	417101780	18940	18940	18940	18940	50
648	20240530	100600	416154780	18940	18940	18940	18940	6
649	20240530	100500	416041140	18880	18820	18880	18820	15
650	20240530	100400	415758180	18880	18820	18880	18820	149
651	20240530	100300	412951240	18820	18790	18820	18790	607
652	20240530	100200	401537370	18780	18790	18790	18780	92
653	20240530	100100	399808750	18800	18850	18850	18800	1443
654	20240530	100000	372631100	18850	18850	18850	18850	10
655	20240530	095900	372442600	18850	18880	18880	18850	404
656	20240530	095800	364826600	18880	18880	18880	18880	100
657	20240530	095700	362938600	18870	18870	18870	18870	30
658	20240530	095600	362372500	18870	18870	18870	18870	21
659	20240530	095500	361976230	18870	18850	18870	18850	2
660	20240530	095400	361938510	18840	18840	18840	18840	0
661	20240530	095300	361938510	18840	18840	18840	18840	0
662	20240530	095200	361938510	18840	18840	18840	18840	0
663	20240530	095100	361938510	18840	18940	18940	18800	347
664	20240530	095000	355372660	18930	18810	18940	18810	31
665	20240530	094900	354786980	18810	18810	18810	18810	6
666	20240530	094800	354674120	18810	18810	18810	18810	24
667	20240530	094700	354222680	18810	18800	18810	18800	311
668	20240530	094600	348374220	18780	18780	18780	18780	6
669	20240530	094500	348261540	18780	18750	18780	18750	334
670	20240530	094400	341989050	18770	18780	18790	18770	153
671	20240530	094300	339116600	18800	18850	18850	18800	253
672	20240530	094200	334355850	18850	18860	18860	18850	200
673	20240530	094100	330585700	18900	18900	18900	18900	0
674	20240530	094000	330585700	18900	18900	18900	18900	22
675	20240530	093900	330169900	18910	18910	18910	18910	1
676	20240530	093800	330150990	18910	18910	18910	18910	0
677	20240530	093700	330150990	18910	18890	18910	18870	343
678	20240530	093600	323668550	18870	18870	18870	18870	30
679	20240530	093500	323102450	18870	18890	18890	18870	73
680	20240530	093400	321723710	18900	18910	18910	18900	273
681	20240530	093300	316562790	18900	18910	18910	18900	234
682	20240530	093200	312138470	18920	18990	18990	18900	734
683	20240530	093100	298224150	18990	19000	19000	18990	50
684	20240530	093000	297274630	19010	19000	19010	19000	177
685	20240530	092900	293911400	19000	19000	19000	19000	309
686	20240530	092800	288040400	19000	19000	19000	19000	156
687	20240530	092700	285076400	18990	19020	19020	18990	1071
688	20240530	092600	264731360	18990	19040	19040	18970	4664
689	20240530	092500	176151210	19040	19040	19040	19040	32
690	20240530	092400	175541930	19040	19040	19040	19040	22
691	20240530	092300	175123050	19040	19040	19050	19040	35
692	20240530	092200	174456640	19080	19080	19080	19080	10
693	20240530	092100	174265840	19050	19050	19050	19050	0
694	20240530	092000	174265840	19050	19050	19050	19050	207
695	20240530	091900	170322490	19040	19040	19040	19040	54
696	20240530	091800	169294330	19140	19100	19140	19090	303
697	20240530	091700	163507480	19100	19180	19180	19100	357
698	20240530	091600	156674620	19200	19250	19250	19200	238
699	20240530	091500	152103700	19170	19210	19250	19170	1083
700	20240530	091400	131304630	19210	19300	19300	19210	169
701	20240530	091300	128044120	19300	19200	19320	19190	1821
702	20240530	091200	93017500	19200	19090	19200	19090	780
703	20240530	091100	78083550	19100	19000	19100	18980	1054
704	20240530	091000	57999090	18980	18920	19000	18920	295
705	20240530	090900	52409610	18860	18820	18860	18820	898
706	20240530	090800	35504610	18820	18780	18820	18780	502
707	20240530	090700	26063270	18780	18800	18800	18780	313
708	20240530	090600	20179400	18820	18750	18820	18750	100
709	20240530	090500	18300090	18760	18760	18830	18760	194
710	20240530	090400	14660300	18760	18760	18760	18760	95
711	20240530	090300	12878100	18760	18670	18760	18600	72
712	20240530	090200	11527990	18670	18670	18670	18670	2
713	20240530	090100	11490650	18670	18560	18670	18560	120
714	20240530	090000	9262680	18560	18600	18600	18560	498