KissMeData/003570/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184100	1415130540	19180	19180	19180	19180	1315
3	20240531	184000	1415130540	19180	19180	19180	19180	0
4	20240531	183900	1415130540	19180	19180	19180	19180	0
5	20240531	183800	1415130540	19180	19180	19180	19180	0
6	20240531	183700	1415130540	19180	19180	19180	19180	0
7	20240531	183600	1415130540	19180	19180	19180	19180	0
8	20240531	183500	1415130540	19180	19180	19180	19180	0
9	20240531	183400	1415130540	19180	19180	19180	19180	0
10	20240531	183300	1415130540	19180	19180	19180	19180	0
11	20240531	183200	1415130540	19180	19180	19180	19180	0
12	20240531	183100	1415130540	19180	19180	19180	19180	0
13	20240531	183000	1415130540	19180	19180	19180	19180	0
14	20240531	182900	1415130540	19180	19180	19180	19180	0
15	20240531	182800	1415130540	19180	19180	19180	19180	0
16	20240531	182700	1415130540	19180	19180	19180	19180	0
17	20240531	182600	1415130540	19180	19180	19180	19180	0
18	20240531	182500	1415130540	19180	19180	19180	19180	0
19	20240531	182400	1415130540	19180	19180	19180	19180	0
20	20240531	182300	1415130540	19180	19180	19180	19180	0
21	20240531	182200	1415130540	19180	19180	19180	19180	0
22	20240531	182100	1415130540	19180	19180	19180	19180	0
23	20240531	182000	1415130540	19180	19180	19180	19180	0
24	20240531	181900	1415130540	19180	19180	19180	19180	0
25	20240531	181800	1415130540	19180	19180	19180	19180	0
26	20240531	181700	1415130540	19180	19180	19180	19180	0
27	20240531	181600	1415130540	19180	19180	19180	19180	0
28	20240531	181500	1415130540	19180	19180	19180	19180	0
29	20240531	181400	1415130540	19180	19180	19180	19180	0
30	20240531	181300	1415130540	19180	19180	19180	19180	0
31	20240531	181200	1415130540	19180	19180	19180	19180	0
32	20240531	181100	1415130540	19180	19180	19180	19180	1315
33	20240531	181000	1415130540	19180	19180	19180	19180	0
34	20240531	180900	1415130540	19180	19180	19180	19180	0
35	20240531	180800	1415130540	19180	19180	19180	19180	0
36	20240531	180700	1415130540	19180	19180	19180	19180	0
37	20240531	180600	1415130540	19180	19180	19180	19180	0
38	20240531	180500	1415130540	19180	19180	19180	19180	0
39	20240531	180400	1415130540	19180	19180	19180	19180	0
40	20240531	180300	1415130540	19180	19180	19180	19180	0
41	20240531	180200	1415130540	19180	19180	19180	19180	0
42	20240531	180100	1415130540	19180	19180	19180	19180	0
43	20240531	180000	1415130540	19180	19180	19180	19180	0
44	20240531	175900	1415130540	19180	19180	19180	19180	0
45	20240531	175800	1415130540	19180	19180	19180	19180	0
46	20240531	175700	1415130540	19180	19180	19180	19180	0
47	20240531	175600	1415130540	19180	19180	19180	19180	0
48	20240531	175500	1415130540	19180	19180	19180	19180	0
49	20240531	175400	1415130540	19180	19180	19180	19180	0
50	20240531	175300	1415130540	19180	19180	19180	19180	0
51	20240531	175200	1415130540	19180	19180	19180	19180	0
52	20240531	175100	1415130540	19180	19180	19180	19180	0
53	20240531	175000	1415130540	19180	19180	19180	19180	0
54	20240531	174900	1415130540	19180	19180	19180	19180	0
55	20240531	174800	1415130540	19180	19180	19180	19180	0
56	20240531	174700	1415130540	19180	19180	19180	19180	0
57	20240531	174600	1415130540	19180	19180	19180	19180	0
58	20240531	174500	1415130540	19180	19180	19180	19180	0
59	20240531	174400	1415130540	19180	19180	19180	19180	0
60	20240531	174300	1415130540	19180	19180	19180	19180	0
61	20240531	174200	1415130540	19180	19180	19180	19180	0
62	20240531	174100	1415130540	19180	19180	19180	19180	1315
63	20240531	174000	1415130540	19180	19180	19180	19180	0
64	20240531	173900	1415130540	19180	19180	19180	19180	0
65	20240531	173800	1415130540	19180	19180	19180	19180	0
66	20240531	173700	1415130540	19180	19180	19180	19180	0
67	20240531	173600	1415130540	19180	19180	19180	19180	0
68	20240531	173500	1415130540	19180	19180	19180	19180	0
69	20240531	173400	1415130540	19180	19180	19180	19180	0
70	20240531	173300	1415130540	19180	19180	19180	19180	0
71	20240531	173200	1415130540	19180	19180	19180	19180	0
72	20240531	173100	1415130540	19180	19180	19180	19180	0
73	20240531	173000	1415130540	19180	19180	19180	19180	0
74	20240531	172900	1415130540	19180	19180	19180	19180	0
75	20240531	172800	1415130540	19180	19180	19180	19180	0
76	20240531	172700	1415130540	19180	19180	19180	19180	0
77	20240531	172600	1415130540	19180	19180	19180	19180	0
78	20240531	172500	1415130540	19180	19180	19180	19180	0
79	20240531	172400	1415130540	19180	19180	19180	19180	0
80	20240531	172300	1415130540	19180	19180	19180	19180	0
81	20240531	172200	1415130540	19180	19180	19180	19180	0
82	20240531	172100	1415130540	19180	19180	19180	19180	0
83	20240531	172000	1415130540	19180	19180	19180	19180	0
84	20240531	171900	1415130540	19180	19180	19180	19180	0
85	20240531	171800	1415130540	19180	19180	19180	19180	0
86	20240531	171700	1415130540	19180	19180	19180	19180	0
87	20240531	171600	1415130540	19180	19180	19180	19180	0
88	20240531	171500	1415130540	19180	19180	19180	19180	0
89	20240531	171400	1415130540	19180	19180	19180	19180	0
90	20240531	171300	1415130540	19180	19180	19180	19180	0
91	20240531	171200	1415130540	19180	19180	19180	19180	0
92	20240531	171100	1415130540	19180	19180	19180	19180	1315
93	20240531	171000	1415130540	19180	19180	19180	19180	0
94	20240531	170900	1415130540	19180	19180	19180	19180	0
95	20240531	170800	1415130540	19180	19180	19180	19180	0
96	20240531	170700	1415130540	19180	19180	19180	19180	0
97	20240531	170600	1415130540	19180	19180	19180	19180	0
98	20240531	170500	1415130540	19180	19180	19180	19180	0
99	20240531	170400	1415130540	19180	19180	19180	19180	0
100	20240531	170300	1415130540	19180	19180	19180	19180	0
101	20240531	170200	1415130540	19180	19180	19180	19180	0
102	20240531	170100	1415130540	19180	19180	19180	19180	0
103	20240531	170000	1415130540	19180	19180	19180	19180	0
104	20240531	165900	1415130540	19180	19180	19180	19180	0
105	20240531	165800	1415130540	19180	19180	19180	19180	0
106	20240531	165700	1415130540	19180	19180	19180	19180	0
107	20240531	165600	1415130540	19180	19180	19180	19180	0
108	20240531	165500	1415130540	19180	19180	19180	19180	0
109	20240531	165400	1415130540	19180	19180	19180	19180	0
110	20240531	165300	1415130540	19180	19180	19180	19180	0
111	20240531	165200	1415130540	19180	19180	19180	19180	0
112	20240531	165100	1415130540	19180	19180	19180	19180	0
113	20240531	165000	1415130540	19180	19180	19180	19180	0
114	20240531	164900	1415130540	19180	19180	19180	19180	0
115	20240531	164800	1415130540	19180	19180	19180	19180	0
116	20240531	164700	1415130540	19180	19180	19180	19180	0
117	20240531	164600	1415130540	19180	19180	19180	19180	0
118	20240531	164500	1415130540	19180	19180	19180	19180	0
119	20240531	164400	1415130540	19180	19180	19180	19180	0
120	20240531	164300	1415130540	19180	19180	19180	19180	0
121	20240531	164200	1415130540	19180	19180	19180	19180	0
122	20240531	164100	1415130540	19180	19180	19180	19180	1315
123	20240531	164000	1415130540	19180	19180	19180	19180	0
124	20240531	163900	1415130540	19180	19180	19180	19180	0
125	20240531	163800	1415130540	19180	19180	19180	19180	0
126	20240531	163700	1415130540	19180	19180	19180	19180	0
127	20240531	163600	1415130540	19180	19180	19180	19180	0
128	20240531	163500	1415130540	19180	19180	19180	19180	0
129	20240531	163400	1415130540	19180	19180	19180	19180	0
130	20240531	163300	1415130540	19180	19180	19180	19180	0
131	20240531	163200	1415130540	19180	19180	19180	19180	0
132	20240531	163100	1415130540	19180	19180	19180	19180	0
133	20240531	163000	1415130540	19180	19180	19180	19180	0
134	20240531	162900	1415130540	19180	19180	19180	19180	0
135	20240531	162800	1415130540	19180	19180	19180	19180	0
136	20240531	162700	1415130540	19180	19180	19180	19180	0
137	20240531	162600	1415130540	19180	19180	19180	19180	0
138	20240531	162500	1415130540	19180	19180	19180	19180	0
139	20240531	162400	1415130540	19180	19180	19180	19180	0
140	20240531	162300	1415130540	19180	19180	19180	19180	0
141	20240531	162200	1415130540	19180	19180	19180	19180	0
142	20240531	162100	1415130540	19180	19180	19180	19180	0
143	20240531	162000	1415130540	19180	19180	19180	19180	0
144	20240531	161900	1415130540	19180	19180	19180	19180	0
145	20240531	161800	1415130540	19180	19180	19180	19180	0
146	20240531	161700	1415130540	19180	19180	19180	19180	0
147	20240531	161600	1415130540	19180	19180	19180	19180	0
148	20240531	161500	1415130540	19180	19180	19180	19180	0
149	20240531	161400	1415130540	19180	19180	19180	19180	0
150	20240531	161300	1415130540	19180	19180	19180	19180	0
151	20240531	161200	1415130540	19180	19180	19180	19180	0
152	20240531	161100	1415130540	19180	19180	19180	19180	1315
153	20240531	161000	1415130540	19180	19180	19180	19180	0
154	20240531	160900	1415130540	19180	19180	19180	19180	0
155	20240531	160800	1415130540	19180	19180	19180	19180	0
156	20240531	160700	1415130540	19180	19180	19180	19180	0
157	20240531	160600	1415130540	19180	19180	19180	19180	0
158	20240531	160500	1415130540	19180	19180	19180	19180	0
159	20240531	160400	1415130540	19180	19180	19180	19180	0
160	20240531	160300	1415130540	19180	19180	19180	19180	0
161	20240531	160200	1415130540	19180	19180	19180	19180	0
162	20240531	160100	1415130540	19180	19180	19180	19180	0
163	20240531	160000	1415130540	19180	19180	19180	19180	0
164	20240531	155900	1415130540	19180	19180	19180	19180	0
165	20240531	155800	1415130540	19180	19180	19180	19180	0
166	20240531	155700	1415130540	19180	19180	19180	19180	0
167	20240531	155600	1415130540	19180	19180	19180	19180	0
168	20240531	155500	1415130540	19180	19180	19180	19180	0
169	20240531	155400	1415130540	19180	19180	19180	19180	0
170	20240531	155300	1415130540	19180	19180	19180	19180	0
171	20240531	155200	1415130540	19180	19180	19180	19180	0
172	20240531	155100	1415130540	19180	19180	19180	19180	0
173	20240531	155000	1415130540	19180	19180	19180	19180	0
174	20240531	154900	1415130540	19180	19180	19180	19180	0
175	20240531	154800	1415130540	19180	19180	19180	19180	0
176	20240531	154700	1415130540	19180	19180	19180	19180	0
177	20240531	154600	1415130540	19180	19180	19180	19180	0
178	20240531	154500	1415130540	19180	19180	19180	19180	0
179	20240531	154400	1415130540	19180	19180	19180	19180	0
180	20240531	154300	1415130540	19180	19180	19180	19180	0
181	20240531	154200	1415130540	19180	19180	19180	19180	0
182	20240531	154100	1415130540	19180	19180	19180	19180	1315
183	20240531	154000	1415130540	19180	19180	19180	19180	0
184	20240531	153900	1415130540	19180	19180	19180	19180	0
185	20240531	153800	1415130540	19180	19180	19180	19180	0
186	20240531	153700	1415130540	19180	19180	19180	19180	0
187	20240531	153600	1415130540	19180	19180	19180	19180	0
188	20240531	153500	1415130540	19180	19180	19180	19180	0
189	20240531	153400	1415130540	19180	19180	19180	19180	0
190	20240531	153300	1415130540	19180	19180	19180	19180	0
191	20240531	153200	1415130540	19180	19180	19180	19180	0
192	20240531	153100	1415130540	19180	19180	19180	19180	0
193	20240531	153000	1415130540	19180	19180	19180	19180	1315
194	20240531	152900	1389908840	19180	19180	19180	19180	0
195	20240531	152800	1389908840	19180	19180	19180	19180	0
196	20240531	152700	1389908840	19180	19180	19180	19180	0
197	20240531	152600	1389908840	19180	19180	19180	19180	0
198	20240531	152500	1389908840	19180	19180	19180	19180	0
199	20240531	152400	1389908840	19180	19180	19180	19180	0
200	20240531	152300	1389908840	19180	19180	19180	19180	0
201	20240531	152200	1389908840	19180	19180	19180	19180	0
202	20240531	152100	1389908840	19180	19180	19180	19180	0
203	20240531	152000	1389908840	19180	19180	19180	19180	0
204	20240531	151900	1389908840	19180	19110	19180	19110	64
205	20240531	151800	1388685660	19170	19160	19170	19100	236
206	20240531	151700	1384168030	19160	19110	19160	19110	10
207	20240531	151600	1383976480	19110	19110	19110	19110	179
208	20240531	151500	1380555790	19110	19090	19110	19090	299
209	20240531	151400	1374844780	19090	19080	19090	19080	13
210	20240531	151300	1374596650	19060	19060	19060	19060	200
211	20240531	151200	1370784650	19070	19090	19090	19050	1014
212	20240531	151100	1351457640	19090	19050	19090	19050	765
213	20240531	151000	1336880710	19050	19050	19050	19050	31
214	20240531	150900	1336290160	19060	19060	19060	19060	393
215	20240531	150800	1328799580	19060	19070	19080	19060	120
216	20240531	150700	1326511190	19050	19060	19090	19050	165
217	20240531	150600	1323364580	19050	19060	19060	19050	66
218	20240531	150500	1322107170	19050	19060	19080	19050	146
219	20240531	150400	1319324210	19060	19120	19120	19060	453
220	20240531	150300	1310670470	19120	19120	19120	19120	0
221	20240531	150200	1310670470	19120	19130	19130	19120	76
222	20240531	150100	1309217300	19120	19120	19120	19120	100
223	20240531	150000	1307305300	19110	19120	19130	19110	137
224	20240531	145900	1304685980	19110	19110	19110	19110	0
225	20240531	145800	1304685980	19110	19110	19110	19110	49
226	20240531	145700	1303749590	19110	19120	19120	19110	160
227	20240531	145600	1300691170	19110	19130	19130	19110	70
228	20240531	145500	1299353260	19120	19140	19140	19120	234
229	20240531	145400	1294876580	19130	19120	19130	19120	21
230	20240531	145300	1294475020	19100	19100	19100	19100	36
231	20240531	145200	1293787420	19100	19140	19140	19100	1052
232	20240531	145100	1273686560	19140	19130	19140	19130	41
233	20240531	145000	1272902050	19120	19120	19120	19120	33
234	20240531	144900	1272271090	19100	19160	19160	19100	661
235	20240531	144800	1259618790	19170	19170	19170	19170	26
236	20240531	144700	1259120370	19180	19170	19180	19170	77
237	20240531	144600	1257643680	19150	19150	19150	19150	34
238	20240531	144500	1256992580	19150	19170	19170	19150	220
239	20240531	144400	1252775560	19170	19190	19190	19170	127
240	20240531	144300	1250339880	19190	19150	19190	19150	130
241	20240531	144200	1247847140	19150	19150	19150	19150	50
242	20240531	144100	1246889640	19170	19170	19170	19170	31
243	20240531	144000	1246295370	19160	19150	19170	19150	45
244	20240531	143900	1245433090	19130	19160	19160	19130	76
245	20240531	143800	1243978090	19170	19200	19200	19170	217
246	20240531	143700	1239814240	19180	19180	19240	19180	1315
247	20240531	143600	1214538320	19180	19130	19180	19130	88
248	20240531	143500	1212852260	19120	19090	19120	19090	47
249	20240531	143400	1211954160	19090	19090	19090	19090	22
250	20240531	143300	1211534180	19050	19080	19090	19050	343
251	20240531	143200	1204993090	19080	19080	19080	19080	22
252	20240531	143100	1204573330	19090	19100	19100	19090	46
253	20240531	143000	1203695170	19120	19120	19150	19120	169
254	20240531	142900	1200463390	19110	19140	19140	19110	21
255	20240531	142800	1200062050	19100	19110	19120	19100	229
256	20240531	142700	1195687730	19100	19100	19100	19100	40
257	20240531	142600	1194923730	19080	19080	19080	19080	61
258	20240531	142500	1193759850	19080	19160	19160	19080	815
259	20240531	142400	1178164530	19160	19160	19160	19160	25
260	20240531	142300	1177685530	19160	19170	19170	19160	91
261	20240531	142200	1175941230	19170	19150	19180	19150	6
262	20240531	142100	1175826220	19150	19160	19160	19150	67
263	20240531	142000	1174543100	19160	19160	19160	19160	24
264	20240531	141900	1174083260	19160	19160	19160	19160	73
265	20240531	141800	1172684580	19150	19150	19150	19150	52
266	20240531	141700	1171688780	19150	19150	19160	19150	24
267	20240531	141600	1171229120	19140	19140	19140	19140	34
268	20240531	141500	1170578360	19150	19150	19150	19150	133
269	20240531	141400	1168031410	19150	19190	19190	19150	238
270	20240531	141300	1163470530	19200	19200	19200	19200	2
271	20240531	141200	1163432130	19200	19220	19220	19200	67
272	20240531	141100	1162144610	19210	19210	19210	19210	28
273	20240531	141000	1161606730	19210	19210	19210	19190	16
274	20240531	140900	1161299430	19210	19210	19210	19200	66
275	20240531	140800	1160031670	19180	19190	19190	19180	30
276	20240531	140700	1159456150	19180	19170	19180	19170	89
277	20240531	140600	1157749750	19150	19150	19150	19150	34
278	20240531	140500	1157098650	19150	19170	19170	19150	184
279	20240531	140400	1153574410	19160	19160	19170	19160	43
280	20240531	140300	1152750510	19160	19180	19180	19160	143
281	20240531	140200	1150009120	19170	19180	19180	19170	19
282	20240531	140100	1149644870	19170	19170	19170	19170	150
283	20240531	140000	1146769370	19170	19200	19200	19170	636
284	20240531	135900	1134569630	19210	19210	19220	19210	47
285	20240531	135800	1133666740	19220	19220	19220	19210	121
286	20240531	135700	1131341140	19210	19220	19220	19210	20
287	20240531	135600	1130956850	19200	19200	19200	19200	527
288	20240531	135500	1120838450	19200	19210	19210	19200	109
289	20240531	135400	1118745160	19240	19200	19240	19200	247
290	20240531	135300	1114001160	19200	19200	19200	19190	42
291	20240531	135200	1113194930	19200	19200	19200	19200	0
292	20240531	135100	1113194930	19200	19270	19270	19200	598
293	20240531	135000	1101683670	19290	19250	19330	19250	3810
294	20240531	134900	1028235980	19240	19160	19240	19160	581
295	20240531	134800	1017078090	19150	19130	19160	19130	14
296	20240531	134700	1016810160	19130	19160	19160	19130	100
297	20240531	134600	1014894370	19160	19160	19160	19100	179
298	20240531	134500	1011470590	19160	19170	19170	19160	9
299	20240531	134400	1011298080	19180	19180	19180	19180	494
300	20240531	134300	1001823160	19180	19180	19190	19180	328
301	20240531	134200	995530530	19180	19200	19200	19170	88
302	20240531	134100	993842380	19210	19210	19210	19200	57
303	20240531	134000	992747420	19200	19260	19270	19200	440
304	20240531	133900	984282140	19260	19260	19260	19260	125
305	20240531	133800	981874640	19260	19220	19260	19220	484
306	20240531	133700	972564470	19220	19170	19230	19170	576
307	20240531	133600	961513360	19100	19170	19170	19100	54
308	20240531	133500	960479370	19080	19200	19200	19080	591
309	20240531	133400	949132940	19210	19210	19210	19210	46
310	20240531	133300	948249280	19220	19220	19220	19220	83
311	20240531	133200	946654020	19200	19210	19220	19200	214
312	20240531	133100	942543520	19210	19210	19220	19210	24
313	20240531	133000	942082470	19220	19230	19240	19200	285
314	20240531	132900	936602520	19220	19150	19220	19090	1119
315	20240531	132800	915141480	19160	19110	19160	19070	258
316	20240531	132700	910210960	19110	19080	19110	19080	1006
317	20240531	132600	890998560	19080	19090	19090	19080	101
318	20240531	132500	889070750	19090	19090	19090	19060	75
319	20240531	132400	887640490	19090	19080	19090	19060	314
320	20240531	132300	881655600	19090	19100	19100	19090	48
321	20240531	132200	880739040	19100	19110	19110	19100	321
322	20240531	132100	874607270	19100	19100	19100	19090	433
323	20240531	132000	866337010	19090	19080	19100	19070	184
324	20240531	131900	862825630	19060	19060	19060	19060	5
325	20240531	131800	862730330	19040	19050	19050	19040	304
326	20240531	131700	856940580	19080	19070	19080	19060	665
327	20240531	131600	844260760	19060	19120	19120	19060	887
328	20240531	131500	827321670	19140	19160	19160	19140	284
329	20240531	131400	821881940	19160	19160	19160	19160	0
330	20240531	131300	821881940	19160	19200	19200	19150	741
331	20240531	131200	807670600	19200	19180	19200	19170	833
332	20240531	131100	791679500	19160	19100	19160	19100	1299
333	20240531	131000	766814210	19100	19030	19100	19010	714
334	20240531	130900	753197070	19040	19000	19040	19000	217
335	20240531	130800	749069000	19000	18930	19000	18930	3633
336	20240531	130700	680166400	18920	18910	18930	18910	559
337	20240531	130600	669586170	18910	18910	18910	18910	5
338	20240531	130500	669491620	18900	18890	18900	18890	91
339	20240531	130400	667771820	18880	18880	18880	18880	6
340	20240531	130300	667658540	18880	18880	18880	18880	20
341	20240531	130200	667280940	18880	18880	18880	18880	0
342	20240531	130100	667280940	18880	18820	18880	18820	122
343	20240531	130000	664979740	18820	18880	18880	18820	13
344	20240531	125900	664734600	18890	18890	18890	18890	0
345	20240531	125800	664734600	18890	18880	18890	18880	89
346	20240531	125700	663053590	18890	18890	18890	18890	47
347	20240531	125600	662165760	18890	18890	18890	18890	0
348	20240531	125500	662165760	18890	18890	18890	18890	19
349	20240531	125400	661806850	18890	18890	18890	18880	641
350	20240531	125300	649702940	18900	18900	18900	18900	0
351	20240531	125200	649702940	18900	18900	18900	18900	5
352	20240531	125100	649608440	18900	18910	18920	18900	83
353	20240531	125000	648038870	18900	18920	18920	18900	108
354	20240531	124900	645995540	18930	18900	18930	18900	56
355	20240531	124800	644935600	18930	18870	18930	18870	39
356	20240531	124700	644199430	18840	18840	18840	18840	0
357	20240531	124600	644199430	18840	18840	18840	18840	100
358	20240531	124500	642315430	18830	18830	18830	18830	0
359	20240531	124400	642315430	18830	18870	18870	18810	286
360	20240531	124300	636927150	18870	18920	18920	18870	579
361	20240531	124200	625982570	18920	18920	18920	18920	50
362	20240531	124100	625036570	18920	18930	18940	18920	159
363	20240531	124000	622027050	18920	18940	18940	18920	6
364	20240531	123900	621913510	18930	18930	18930	18920	86
365	20240531	123800	620285780	18930	18930	18930	18930	0
366	20240531	123700	620285780	18930	18920	18930	18920	83
367	20240531	123600	618715030	18920	18920	18920	18920	24
368	20240531	123500	618260950	18920	18920	18920	18920	0
369	20240531	123400	618260950	18920	18920	18920	18920	30
370	20240531	123300	617693350	18920	18910	18920	18910	358
371	20240531	123200	610923330	18920	18910	18920	18910	136
372	20240531	123100	608350560	18900	18900	18900	18900	29
373	20240531	123000	607802460	18870	18870	18870	18810	205
374	20240531	122900	603934390	18870	18870	18870	18870	5
375	20240531	122800	603840040	18870	18880	18880	18870	283
376	20240531	122700	598499340	18910	18870	18910	18870	242
377	20240531	122600	593925970	18850	18830	18850	18830	46
378	20240531	122500	593059230	18840	18840	18840	18840	6
379	20240531	122400	592946190	18850	18850	18850	18840	47
380	20240531	122300	592060270	18830	18810	18830	18810	155
381	20240531	122200	589142420	18800	18800	18800	18800	0
382	20240531	122100	589142420	18800	18800	18800	18800	12
383	20240531	122000	588916820	18800	18790	18800	18790	97
384	20240531	121900	587093270	18800	18800	18800	18800	10
385	20240531	121800	586905270	18730	18730	18730	18730	0
386	20240531	121700	586905270	18730	18780	18780	18730	206
387	20240531	121600	583036640	18820	18820	18820	18820	74
388	20240531	121500	581643960	18830	18810	18830	18810	60
389	20240531	121400	580515120	18810	18810	18810	18810	73
390	20240531	121300	579141990	18820	18810	18820	18810	10
391	20240531	121200	578953850	18810	18740	18810	18730	49
392	20240531	121100	578035270	18690	18690	18690	18690	0
393	20240531	121000	578035270	18690	18810	18810	18690	11
394	20240531	120900	577829540	18820	18810	18820	18810	95
395	20240531	120800	576042290	18810	18830	18840	18810	85
396	20240531	120700	574441240	18820	18810	18820	18810	6
397	20240531	120600	574328350	18770	18770	18770	18770	1
398	20240531	120500	574309580	18740	18740	18740	18740	0
399	20240531	120400	574309580	18740	18790	18790	18740	209
400	20240531	120300	570388160	18850	18850	18850	18850	0
401	20240531	120200	570388160	18850	18850	18850	18850	79
402	20240531	120100	568899010	18850	18810	18850	18810	10
403	20240531	120000	568710590	18760	18790	18790	18760	196
404	20240531	115900	565031580	18810	18810	18810	18810	7
405	20240531	115800	564899910	18800	18800	18800	18800	70
406	20240531	115700	563583910	18800	18830	18830	18800	87
407	20240531	115600	561948160	18830	18830	18830	18830	0
408	20240531	115500	561948160	18830	18840	18850	18830	75
409	20240531	115400	560535010	18850	18850	18850	18850	71
410	20240531	115300	559196660	18850	18860	18860	18850	94
411	20240531	115200	557423830	18890	18890	18890	18890	1
412	20240531	115100	557404940	18890	18890	18930	18890	598
413	20240531	115000	546100240	18900	18810	18900	18810	15
414	20240531	114900	545817680	18900	18820	18900	18810	1214
415	20240531	114800	522920560	18820	18820	18820	18820	31
416	20240531	114700	522337140	18800	18820	18830	18800	215
417	20240531	114600	518291970	18840	18850	18850	18840	9
418	20240531	114500	518122330	18850	18830	18850	18830	375
419	20240531	114400	511056550	18830	18800	18830	18800	1757
420	20240531	114300	478015340	18790	18790	18790	18790	49
421	20240531	114200	477094630	18790	18790	18790	18790	68
422	20240531	114100	475816910	18780	18780	18790	18780	141
423	20240531	114000	473168730	18780	18770	18790	18770	14
424	20240531	113900	472905810	18790	18790	18790	18790	84
425	20240531	113800	471327450	18810	18780	18820	18780	907
426	20240531	113700	454274050	18800	18770	18800	18770	225
427	20240531	113600	450046630	18750	18720	18750	18710	829
428	20240531	113500	434509760	18730	18660	18730	18660	230
429	20240531	113400	430216980	18660	18660	18660	18660	4
430	20240531	113300	430142340	18640	18640	18640	18640	0
431	20240531	113200	430142340	18640	18640	18640	18640	73
432	20240531	113100	428781620	18620	18620	18620	18620	0
433	20240531	113000	428781620	18620	18650	18650	18590	250
434	20240531	112900	424123860	18670	18680	18680	18670	68
435	20240531	112800	422854010	18680	18660	18680	18660	22
436	20240531	112700	422443300	18650	18640	18650	18640	76
437	20240531	112600	421026550	18630	18630	18630	18630	172
438	20240531	112500	417822190	18630	18640	18640	18630	92
439	20240531	112400	416108190	18640	18630	18640	18630	102
440	20240531	112300	414207210	18630	18630	18630	18630	47
441	20240531	112200	413331600	18630	18640	18640	18630	72
442	20240531	112100	411990170	18640	18650	18650	18640	15
443	20240531	112000	411710540	18660	18710	18750	18660	339
444	20240531	111900	405377960	18710	18720	18760	18710	251
445	20240531	111800	400676170	18740	18600	18760	18600	1044
446	20240531	111700	381215010	18600	18550	18600	18550	295
447	20240531	111600	375735210	18520	18510	18520	18510	73
448	20240531	111500	374383670	18520	18510	18520	18510	103
449	20240531	111400	372476820	18520	18520	18520	18520	96
450	20240531	111300	370698900	18500	18520	18520	18500	7
451	20240531	111200	370569320	18500	18500	18500	18500	0
452	20240531	111100	370569320	18500	18500	18500	18500	0
453	20240531	111000	370569320	18500	18510	18510	18500	92
454	20240531	110900	368867170	18500	18520	18520	18500	131
455	20240531	110800	366442360	18530	18530	18530	18530	0
456	20240531	110700	366442360	18530	18510	18530	18510	18
457	20240531	110600	366108880	18510	18510	18510	18510	87
458	20240531	110500	364498510	18500	18500	18500	18500	186
459	20240531	110400	361057510	18500	18500	18510	18500	139
460	20240531	110300	358485970	18510	18500	18510	18500	187
461	20240531	110200	355025630	18500	18510	18510	18500	43
462	20240531	110100	354230090	18500	18500	18500	18500	64
463	20240531	110000	353046090	18500	18500	18500	18500	8
464	20240531	105900	352898090	18500	18500	18510	18500	649
465	20240531	105800	340890820	18500	18500	18500	18500	164
466	20240531	105700	337856820	18500	18500	18500	18500	61
467	20240531	105600	336728320	18520	18520	18520	18510	116
468	20240531	105500	334580620	18510	18510	18510	18510	328
469	20240531	105400	328509340	18520	18520	18520	18520	0
470	20240531	105300	328509340	18520	18530	18530	18520	21
471	20240531	105200	328120220	18520	18530	18530	18520	147
472	20240531	105100	325397770	18550	18550	18550	18550	0
473	20240531	105000	325397770	18550	18540	18550	18520	59
474	20240531	104900	324303990	18530	18520	18530	18520	234
475	20240531	104800	319970060	18520	18520	18520	18520	0
476	20240531	104700	319970060	18520	18530	18530	18520	108
477	20240531	104600	317969340	18520	18530	18530	18520	91
478	20240531	104500	316283720	18520	18550	18550	18520	545
479	20240531	104400	306176470	18570	18570	18570	18570	0
480	20240531	104300	306176470	18570	18570	18570	18570	1
481	20240531	104200	306157900	18580	18570	18580	18570	73
482	20240531	104100	304802130	18570	18570	18570	18570	10
483	20240531	104000	304616430	18560	18550	18560	18550	100
484	20240531	103900	302760480	18550	18560	18560	18550	78
485	20240531	103800	301313490	18550	18540	18550	18540	337
486	20240531	103700	295062880	18550	18560	18560	18550	61
487	20240531	103600	293931030	18560	18560	18560	18560	8
488	20240531	103500	293782550	18550	18550	18550	18550	72
489	20240531	103400	292446950	18540	18540	18540	18540	59
490	20240531	103300	291353090	18540	18520	18540	18520	689
491	20240531	103200	278581170	18530	18540	18540	18530	82
492	20240531	103100	277060930	18530	18530	18530	18530	50
493	20240531	103000	276134430	18530	18530	18530	18510	176
494	20240531	102900	272873250	18530	18530	18540	18530	74
495	20240531	102800	271501800	18530	18510	18530	18510	24
496	20240531	102700	271057110	18510	18510	18510	18500	260
497	20240531	102600	266245650	18510	18510	18510	18510	51
498	20240531	102500	265301640	18530	18510	18530	18510	156
499	20240531	102400	262412860	18520	18520	18520	18520	73
500	20240531	102300	261060900	18520	18530	18530	18520	12
501	20240531	102200	260838550	18530	18520	18530	18520	27
502	20240531	102100	260338400	18510	18500	18510	18500	254
503	20240531	102000	255637160	18500	18500	18500	18500	142
504	20240531	101900	253010160	18520	18520	18520	18520	0
505	20240531	101800	253010160	18520	18520	18520	18520	24
506	20240531	101700	252565680	18510	18510	18510	18510	96
507	20240531	101600	250788720	18510	18510	18510	18510	0
508	20240531	101500	250788720	18510	18510	18510	18510	0
509	20240531	101400	250788720	18510	18540	18550	18510	78
510	20240531	101300	249342680	18550	18550	18550	18550	50
511	20240531	101200	248415180	18500	18530	18530	18500	816
512	20240531	101100	233314280	18540	18510	18540	18510	129
513	20240531	101000	230923330	18500	18510	18510	18500	75
514	20240531	100900	229535820	18510	18510	18510	18500	298
515	20240531	100800	224020250	18520	18520	18520	18520	0
516	20240531	100700	224020250	18520	18520	18530	18520	199
517	20240531	100600	220334020	18530	18530	18530	18530	0
518	20240531	100500	220334020	18530	18530	18530	18530	65
519	20240531	100400	219129570	18530	18520	18530	18520	49
520	20240531	100300	218221610	18530	18530	18530	18530	73
521	20240531	100200	216868920	18540	18540	18540	18540	102
522	20240531	100100	214977840	18540	18540	18540	18540	120
523	20240531	100000	212753040	18550	18540	18550	18540	73
524	20240531	095900	211399440	18540	18540	18540	18540	71
525	20240531	095800	210083100	18550	18550	18550	18550	7
526	20240531	095700	209953250	18560	18560	18560	18560	37
527	20240531	095600	209266530	18550	18550	18550	18550	64
528	20240531	095500	208079330	18550	18540	18550	18540	112
529	20240531	095400	206002200	18530	18510	18530	18510	112
530	20240531	095300	203929060	18450	18450	18450	18450	0
531	20240531	095200	203929060	18450	18450	18450	18450	418
532	20240531	095100	196216960	18450	18460	18460	18450	120
533	20240531	095000	194002040	18460	18490	18560	18460	8
534	20240531	094900	193854130	18470	18470	18470	18470	110
535	20240531	094800	191822430	18480	18480	18480	18480	0
536	20240531	094700	191822430	18480	18480	18480	18480	0
537	20240531	094600	191822430	18480	18470	18480	18470	98
538	20240531	094500	190012210	18470	18450	18470	18450	411
539	20240531	094400	182427620	18450	18490	18490	18450	44
540	20240531	094300	181615690	18490	18490	18490	18490	1
541	20240531	094200	181597200	18500	18530	18530	18450	82
542	20240531	094100	180080310	18530	18540	18540	18530	163
543	20240531	094000	177058340	18560	18560	18560	18560	19
544	20240531	093900	176705700	18570	18570	18570	18570	127
545	20240531	093800	174347310	18570	18570	18570	18560	88
546	20240531	093700	172713980	18570	18570	18570	18570	25
547	20240531	093600	172249730	18540	18530	18540	18530	431
548	20240531	093500	164259200	18530	18470	18540	18450	664
549	20240531	093400	151977020	18470	18470	18470	18470	53
550	20240531	093300	150998110	18470	18390	18470	18390	208
551	20240531	093200	147162820	18380	18370	18440	18370	83
552	20240531	093100	145632950	18370	18390	18390	18370	510
553	20240531	093000	136259220	18390	18400	18410	18390	343
554	20240531	092900	129948860	18410	18410	18430	18410	350
555	20240531	092800	123504360	18410	18420	18420	18410	107
556	20240531	092700	121533490	18410	18410	18410	18410	1
557	20240531	092600	121515080	18440	18450	18450	18440	159
558	20240531	092500	118583100	18450	18450	18450	18450	41
559	20240531	092400	117826650	18470	18470	18470	18470	0
560	20240531	092300	117826650	18470	18380	18470	18370	474
561	20240531	092200	109113290	18380	18450	18450	18380	529
562	20240531	092100	99371380	18450	18450	18450	18450	8
563	20240531	092000	99223780	18430	18490	18490	18430	7
564	20240531	091900	99094650	18500	18510	18510	18500	21
565	20240531	091800	98706050	18400	18410	18530	18400	121
566	20240531	091700	96477850	18400	18390	18400	18390	307
567	20240531	091600	90829060	18380	18370	18380	18370	105
568	20240531	091500	88899170	18370	18370	18390	18370	155
569	20240531	091400	86051760	18370	18360	18370	18360	744
570	20240531	091300	72386840	18370	18360	18370	18360	3
571	20240531	091200	72331740	18430	18430	18430	18430	0
572	20240531	091100	72331740	18430	18450	18490	18430	1029
573	20240531	091000	53354350	18450	18450	18450	18450	0
574	20240531	090900	53354350	18450	18450	18450	18440	376
575	20240531	090800	46417190	18510	18450	18540	18450	452
576	20240531	090700	38054640	18450	18430	18450	18350	282
577	20240531	090600	32857480	18340	18340	18340	18340	128
578	20240531	090500	30509960	18330	18320	18330	18310	531
579	20240531	090400	20783360	18330	18360	18360	18330	319
580	20240531	090300	14931660	18360	18360	18360	18360	380
581	20240531	090200	7954860	18350	18470	18470	18350	7
582	20240531	090100	7826050	18320	18510	18510	18310	353
583	20240531	090000	1353220	18510	18540	18540	18510	73