KissMeData/034120/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191700	1072064090	19210	19210	19210	19210	1448
3	20240530	191600	1072064090	19210	19210	19210	19210	0
4	20240530	191500	1072064090	19210	19210	19210	19210	0
5	20240530	191400	1072064090	19210	19210	19210	19210	0
6	20240530	191300	1072064090	19210	19210	19210	19210	0
7	20240530	191200	1072064090	19210	19210	19210	19210	0
8	20240530	191100	1072064090	19210	19210	19210	19210	0
9	20240530	191000	1072064090	19210	19210	19210	19210	0
10	20240530	190900	1072064090	19210	19210	19210	19210	0
11	20240530	190800	1072064090	19210	19210	19210	19210	0
12	20240530	190700	1072064090	19210	19210	19210	19210	0
13	20240530	190600	1072064090	19210	19210	19210	19210	0
14	20240530	190500	1072064090	19210	19210	19210	19210	0
15	20240530	190400	1072064090	19210	19210	19210	19210	0
16	20240530	190300	1072064090	19210	19210	19210	19210	0
17	20240530	190200	1072064090	19210	19210	19210	19210	0
18	20240530	190100	1072064090	19210	19210	19210	19210	0
19	20240530	190000	1072064090	19210	19210	19210	19210	0
20	20240530	185900	1072064090	19210	19210	19210	19210	0
21	20240530	185800	1072064090	19210	19210	19210	19210	0
22	20240530	185700	1072064090	19210	19210	19210	19210	0
23	20240530	185600	1072064090	19210	19210	19210	19210	0
24	20240530	185500	1072064090	19210	19210	19210	19210	0
25	20240530	185400	1072064090	19210	19210	19210	19210	0
26	20240530	185300	1072064090	19210	19210	19210	19210	0
27	20240530	185200	1072064090	19210	19210	19210	19210	0
28	20240530	185100	1072064090	19210	19210	19210	19210	0
29	20240530	185000	1072064090	19210	19210	19210	19210	0
30	20240530	184900	1072064090	19210	19210	19210	19210	0
31	20240530	184800	1072064090	19210	19210	19210	19210	0
32	20240530	184700	1072064090	19210	19210	19210	19210	1448
33	20240530	184600	1072064090	19210	19210	19210	19210	0
34	20240530	184500	1072064090	19210	19210	19210	19210	0
35	20240530	184400	1072064090	19210	19210	19210	19210	0
36	20240530	184300	1072064090	19210	19210	19210	19210	0
37	20240530	184200	1072064090	19210	19210	19210	19210	0
38	20240530	184100	1072064090	19210	19210	19210	19210	0
39	20240530	184000	1072064090	19210	19210	19210	19210	0
40	20240530	183900	1072064090	19210	19210	19210	19210	0
41	20240530	183800	1072064090	19210	19210	19210	19210	0
42	20240530	183700	1072064090	19210	19210	19210	19210	0
43	20240530	183600	1072064090	19210	19210	19210	19210	0
44	20240530	183500	1072064090	19210	19210	19210	19210	0
45	20240530	183400	1072064090	19210	19210	19210	19210	0
46	20240530	183300	1072064090	19210	19210	19210	19210	0
47	20240530	183200	1072064090	19210	19210	19210	19210	0
48	20240530	183100	1072064090	19210	19210	19210	19210	0
49	20240530	183000	1072064090	19210	19210	19210	19210	0
50	20240530	182900	1072064090	19210	19210	19210	19210	0
51	20240530	182800	1072064090	19210	19210	19210	19210	0
52	20240530	182700	1072064090	19210	19210	19210	19210	0
53	20240530	182600	1072064090	19210	19210	19210	19210	0
54	20240530	182500	1072064090	19210	19210	19210	19210	0
55	20240530	182400	1072064090	19210	19210	19210	19210	0
56	20240530	182300	1072064090	19210	19210	19210	19210	0
57	20240530	182200	1072064090	19210	19210	19210	19210	0
58	20240530	182100	1072064090	19210	19210	19210	19210	0
59	20240530	182000	1072064090	19210	19210	19210	19210	0
60	20240530	181900	1072064090	19210	19210	19210	19210	0
61	20240530	181800	1072064090	19210	19210	19210	19210	0
62	20240530	181700	1072064090	19210	19210	19210	19210	1448
63	20240530	181600	1072064090	19210	19210	19210	19210	0
64	20240530	181500	1072064090	19210	19210	19210	19210	0
65	20240530	181400	1072064090	19210	19210	19210	19210	0
66	20240530	181300	1072064090	19210	19210	19210	19210	0
67	20240530	181200	1072064090	19210	19210	19210	19210	0
68	20240530	181100	1072064090	19210	19210	19210	19210	0
69	20240530	181000	1072064090	19210	19210	19210	19210	0
70	20240530	180900	1072064090	19210	19210	19210	19210	0
71	20240530	180800	1072064090	19210	19210	19210	19210	0
72	20240530	180700	1072064090	19210	19210	19210	19210	0
73	20240530	180600	1072064090	19210	19210	19210	19210	0
74	20240530	180500	1072064090	19210	19210	19210	19210	0
75	20240530	180400	1072064090	19210	19210	19210	19210	0
76	20240530	180300	1072064090	19210	19210	19210	19210	0
77	20240530	180200	1072064090	19210	19210	19210	19210	0
78	20240530	180100	1072064090	19210	19210	19210	19210	0
79	20240530	180000	1072064090	19210	19210	19210	19210	0
80	20240530	175900	1072064090	19210	19210	19210	19210	0
81	20240530	175800	1072064090	19210	19210	19210	19210	0
82	20240530	175700	1072064090	19210	19210	19210	19210	0
83	20240530	175600	1072064090	19210	19210	19210	19210	0
84	20240530	175500	1072064090	19210	19210	19210	19210	0
85	20240530	175400	1072064090	19210	19210	19210	19210	0
86	20240530	175300	1072064090	19210	19210	19210	19210	0
87	20240530	175200	1072064090	19210	19210	19210	19210	0
88	20240530	175100	1072064090	19210	19210	19210	19210	0
89	20240530	175000	1072064090	19210	19210	19210	19210	0
90	20240530	174900	1072064090	19210	19210	19210	19210	0
91	20240530	174800	1072064090	19210	19210	19210	19210	0
92	20240530	174700	1072064090	19210	19210	19210	19210	1448
93	20240530	174600	1072064090	19210	19210	19210	19210	0
94	20240530	174500	1072064090	19210	19210	19210	19210	0
95	20240530	174400	1072064090	19210	19210	19210	19210	0
96	20240530	174300	1072064090	19210	19210	19210	19210	0
97	20240530	174200	1072064090	19210	19210	19210	19210	0
98	20240530	174100	1072064090	19210	19210	19210	19210	0
99	20240530	174000	1072064090	19210	19210	19210	19210	0
100	20240530	173900	1072064090	19210	19210	19210	19210	0
101	20240530	173800	1072064090	19210	19210	19210	19210	0
102	20240530	173700	1072064090	19210	19210	19210	19210	0
103	20240530	173600	1072064090	19210	19210	19210	19210	0
104	20240530	173500	1072064090	19210	19210	19210	19210	0
105	20240530	173400	1072064090	19210	19210	19210	19210	0
106	20240530	173300	1072064090	19210	19210	19210	19210	0
107	20240530	173200	1072064090	19210	19210	19210	19210	0
108	20240530	173100	1072064090	19210	19210	19210	19210	0
109	20240530	173000	1072064090	19210	19210	19210	19210	0
110	20240530	172900	1072064090	19210	19210	19210	19210	0
111	20240530	172800	1072064090	19210	19210	19210	19210	0
112	20240530	172700	1072064090	19210	19210	19210	19210	0
113	20240530	172600	1072064090	19210	19210	19210	19210	0
114	20240530	172500	1072064090	19210	19210	19210	19210	0
115	20240530	172400	1072064090	19210	19210	19210	19210	0
116	20240530	172300	1072064090	19210	19210	19210	19210	0
117	20240530	172200	1072064090	19210	19210	19210	19210	0
118	20240530	172100	1072064090	19210	19210	19210	19210	0
119	20240530	172000	1072064090	19210	19210	19210	19210	0
120	20240530	171900	1072064090	19210	19210	19210	19210	0
121	20240530	171800	1072064090	19210	19210	19210	19210	0
122	20240530	171700	1072064090	19210	19210	19210	19210	1448
123	20240530	171600	1072064090	19210	19210	19210	19210	0
124	20240530	171500	1072064090	19210	19210	19210	19210	0
125	20240530	171400	1072064090	19210	19210	19210	19210	0
126	20240530	171300	1072064090	19210	19210	19210	19210	0
127	20240530	171200	1072064090	19210	19210	19210	19210	0
128	20240530	171100	1072064090	19210	19210	19210	19210	0
129	20240530	171000	1072064090	19210	19210	19210	19210	0
130	20240530	170900	1072064090	19210	19210	19210	19210	0
131	20240530	170800	1072064090	19210	19210	19210	19210	0
132	20240530	170700	1072064090	19210	19210	19210	19210	0
133	20240530	170600	1072064090	19210	19210	19210	19210	0
134	20240530	170500	1072064090	19210	19210	19210	19210	0
135	20240530	170400	1072064090	19210	19210	19210	19210	0
136	20240530	170300	1072064090	19210	19210	19210	19210	0
137	20240530	170200	1072064090	19210	19210	19210	19210	0
138	20240530	170100	1072064090	19210	19210	19210	19210	0
139	20240530	170000	1072064090	19210	19210	19210	19210	0
140	20240530	165900	1072064090	19210	19210	19210	19210	0
141	20240530	165800	1072064090	19210	19210	19210	19210	0
142	20240530	165700	1072064090	19210	19210	19210	19210	0
143	20240530	165600	1072064090	19210	19210	19210	19210	0
144	20240530	165500	1072064090	19210	19210	19210	19210	0
145	20240530	165400	1072064090	19210	19210	19210	19210	0
146	20240530	165300	1072064090	19210	19210	19210	19210	0
147	20240530	165200	1072064090	19210	19210	19210	19210	0
148	20240530	165100	1072064090	19210	19210	19210	19210	0
149	20240530	165000	1072064090	19210	19210	19210	19210	0
150	20240530	164900	1072064090	19210	19210	19210	19210	0
151	20240530	164800	1072064090	19210	19210	19210	19210	0
152	20240530	164700	1072064090	19210	19210	19210	19210	1448
153	20240530	164600	1072064090	19210	19210	19210	19210	0
154	20240530	164500	1072064090	19210	19210	19210	19210	0
155	20240530	164400	1072064090	19210	19210	19210	19210	0
156	20240530	164300	1072064090	19210	19210	19210	19210	0
157	20240530	164200	1072064090	19210	19210	19210	19210	0
158	20240530	164100	1072064090	19210	19210	19210	19210	0
159	20240530	164000	1072064090	19210	19210	19210	19210	0
160	20240530	163900	1072064090	19210	19210	19210	19210	0
161	20240530	163800	1072064090	19210	19210	19210	19210	0
162	20240530	163700	1072064090	19210	19210	19210	19210	0
163	20240530	163600	1072064090	19210	19210	19210	19210	0
164	20240530	163500	1072064090	19210	19210	19210	19210	0
165	20240530	163400	1072064090	19210	19210	19210	19210	0
166	20240530	163300	1072064090	19210	19210	19210	19210	0
167	20240530	163200	1072064090	19210	19210	19210	19210	0
168	20240530	163100	1072064090	19210	19210	19210	19210	0
169	20240530	163000	1072064090	19210	19210	19210	19210	0
170	20240530	162900	1072064090	19210	19210	19210	19210	0
171	20240530	162800	1072064090	19210	19210	19210	19210	0
172	20240530	162700	1072064090	19210	19210	19210	19210	0
173	20240530	162600	1072064090	19210	19210	19210	19210	0
174	20240530	162500	1072064090	19210	19210	19210	19210	0
175	20240530	162400	1072064090	19210	19210	19210	19210	0
176	20240530	162300	1072064090	19210	19210	19210	19210	0
177	20240530	162200	1072064090	19210	19210	19210	19210	0
178	20240530	162100	1072064090	19210	19210	19210	19210	0
179	20240530	162000	1072064090	19210	19210	19210	19210	0
180	20240530	161900	1072064090	19210	19210	19210	19210	0
181	20240530	161800	1072064090	19210	19210	19210	19210	0
182	20240530	161700	1072064090	19210	19210	19210	19210	1448
183	20240530	161600	1072064090	19210	19210	19210	19210	0
184	20240530	161500	1072064090	19210	19210	19210	19210	0
185	20240530	161400	1072064090	19210	19210	19210	19210	0
186	20240530	161300	1072064090	19210	19210	19210	19210	0
187	20240530	161200	1072064090	19210	19210	19210	19210	0
188	20240530	161100	1072064090	19210	19210	19210	19210	0
189	20240530	161000	1072064090	19210	19210	19210	19210	0
190	20240530	160900	1072064090	19210	19210	19210	19210	0
191	20240530	160800	1072064090	19210	19210	19210	19210	0
192	20240530	160700	1072064090	19210	19210	19210	19210	0
193	20240530	160600	1072064090	19210	19210	19210	19210	0
194	20240530	160500	1072064090	19210	19210	19210	19210	0
195	20240530	160400	1072064090	19210	19210	19210	19210	0
196	20240530	160300	1072064090	19210	19210	19210	19210	0
197	20240530	160200	1072064090	19210	19210	19210	19210	0
198	20240530	160100	1072064090	19210	19210	19210	19210	0
199	20240530	160000	1072064090	19210	19210	19210	19210	0
200	20240530	155900	1072064090	19210	19210	19210	19210	0
201	20240530	155800	1072064090	19210	19210	19210	19210	0
202	20240530	155700	1072064090	19210	19210	19210	19210	0
203	20240530	155600	1072064090	19210	19210	19210	19210	0
204	20240530	155500	1072064090	19210	19210	19210	19210	0
205	20240530	155400	1072064090	19210	19210	19210	19210	0
206	20240530	155300	1072064090	19210	19210	19210	19210	0
207	20240530	155200	1072064090	19210	19210	19210	19210	0
208	20240530	155100	1072064090	19210	19210	19210	19210	0
209	20240530	155000	1072064090	19210	19210	19210	19210	0
210	20240530	154900	1072064090	19210	19210	19210	19210	0
211	20240530	154800	1072064090	19210	19210	19210	19210	0
212	20240530	154700	1072064090	19210	19210	19210	19210	1448
213	20240530	154600	1072064090	19210	19210	19210	19210	0
214	20240530	154500	1072064090	19210	19210	19210	19210	0
215	20240530	154400	1072064090	19210	19210	19210	19210	0
216	20240530	154300	1072064090	19210	19210	19210	19210	0
217	20240530	154200	1072064090	19210	19210	19210	19210	0
218	20240530	154100	1072064090	19210	19210	19210	19210	0
219	20240530	154000	1072064090	19210	19210	19210	19210	0
220	20240530	153900	1072064090	19210	19210	19210	19210	0
221	20240530	153800	1072064090	19210	19210	19210	19210	0
222	20240530	153700	1072064090	19210	19210	19210	19210	0
223	20240530	153600	1072064090	19210	19210	19210	19210	0
224	20240530	153500	1072064090	19210	19210	19210	19210	0
225	20240530	153400	1072064090	19210	19210	19210	19210	0
226	20240530	153300	1072064090	19210	19210	19210	19210	0
227	20240530	153200	1072064090	19210	19210	19210	19210	0
228	20240530	153100	1072064090	19210	19210	19210	19210	0
229	20240530	153000	1072064090	19210	19210	19210	19210	1448
230	20240530	152900	1044248010	19170	19170	19170	19170	0
231	20240530	152800	1044248010	19170	19170	19170	19170	0
232	20240530	152700	1044248010	19170	19170	19170	19170	0
233	20240530	152600	1044248010	19170	19170	19170	19170	0
234	20240530	152500	1044248010	19170	19170	19170	19170	0
235	20240530	152400	1044248010	19170	19170	19170	19170	0
236	20240530	152300	1044248010	19170	19170	19170	19170	0
237	20240530	152200	1044248010	19170	19170	19170	19170	0
238	20240530	152100	1044248010	19170	19170	19170	19170	0
239	20240530	152000	1044248010	19170	19170	19170	19170	0
240	20240530	151900	1044248010	19170	19160	19170	19150	461
241	20240530	151800	1035418900	19160	19160	19170	19150	403
242	20240530	151700	1027699930	19160	19170	19170	19150	325
243	20240530	151600	1021472230	19170	19170	19170	19160	537
244	20240530	151500	1011183030	19170	19160	19170	19160	65
245	20240530	151400	1009937180	19170	19170	19170	19170	12
246	20240530	151300	1009707140	19160	19170	19170	19160	43
247	20240530	151200	1008883230	19170	19170	19170	19170	84
248	20240530	151100	1007272950	19160	19170	19170	19160	121
249	20240530	151000	1004954150	19170	19170	19180	19160	505
250	20240530	150900	995276840	19170	19170	19170	19170	229
251	20240530	150800	990886910	19160	19160	19160	19160	186
252	20240530	150700	987323150	19170	19170	19170	19170	19
253	20240530	150600	986958920	19170	19170	19170	19170	119
254	20240530	150500	984677690	19170	19170	19170	19170	182
255	20240530	150400	981188750	19180	19180	19180	19170	116
256	20240530	150300	978964630	19180	19180	19180	19180	11
257	20240530	150200	978753650	19170	19180	19180	19170	316
258	20240530	150100	972694300	19180	19180	19180	19170	200
259	20240530	150000	968858410	19180	19190	19190	19170	26
260	20240530	145900	968359750	19170	19180	19190	19170	275
261	20240530	145800	963085200	19190	19180	19190	19180	200
262	20240530	145700	959248910	19180	19180	19180	19180	205
263	20240530	145600	955317010	19190	19190	19190	19190	0
264	20240530	145500	955317010	19190	19170	19190	19170	201
265	20240530	145400	951462600	19170	19170	19170	19160	322
266	20240530	145300	945290620	19160	19170	19180	19160	429
267	20240530	145200	937065150	19170	19170	19180	19170	31
268	20240530	145100	936470870	19170	19170	19170	19170	219
269	20240530	145000	932272640	19180	19170	19180	19170	76
270	20240530	144900	930815710	19180	19180	19180	19180	2
271	20240530	144800	930777350	19180	19180	19180	19180	8
272	20240530	144700	930623910	19170	19170	19170	19170	76
273	20240530	144600	929166990	19170	19170	19170	19170	76
274	20240530	144500	927710070	19180	19180	19180	19180	1
275	20240530	144400	927690890	19180	19170	19180	19170	181
276	20240530	144300	924220860	19180	19180	19180	19180	130
277	20240530	144200	921727460	19180	19180	19180	19180	64
278	20240530	144100	920499940	19190	19190	19190	19190	0
279	20240530	144000	920499940	19190	19190	19190	19190	11
280	20240530	143900	920288850	19180	19180	19180	19180	76
281	20240530	143800	918831170	19180	19180	19180	19180	10
282	20240530	143700	918639370	19190	19190	19190	19190	1
283	20240530	143600	918620180	19180	19180	19180	19170	318
284	20240530	143500	912522000	19180	19180	19180	19170	78
285	20240530	143400	911026710	19180	19180	19180	19180	94
286	20240530	143300	909223790	19180	19180	19180	19170	198
287	20240530	143200	905426910	19180	19180	19180	19170	476
288	20240530	143100	896298010	19190	19190	19190	19180	586
289	20240530	143000	885058320	19190	19190	19190	19190	0
290	20240530	142900	885058320	19190	19190	19190	19190	105
291	20240530	142800	883043370	19190	19190	19190	19190	13
292	20240530	142700	882793900	19190	19190	19190	19190	6
293	20240530	142600	882678760	19180	19190	19190	19180	174
294	20240530	142500	879340470	19190	19190	19190	19190	703
295	20240530	142400	865849900	19190	19190	19190	19190	172
296	20240530	142300	862549220	19190	19190	19190	19190	70
297	20240530	142200	861205920	19190	19200	19200	19190	213
298	20240530	142100	857118160	19200	19200	19200	19200	2
299	20240530	142000	857079760	19200	19200	19200	19200	1
300	20240530	141900	857060560	19200	19200	19200	19190	100
301	20240530	141800	855141310	19200	19200	19200	19190	127
302	20240530	141700	852703670	19200	19200	19200	19200	76
303	20240530	141600	851244470	19200	19200	19200	19200	40
304	20240530	141500	850476470	19200	19210	19210	19200	80
305	20240530	141400	848940430	19200	19200	19200	19200	98
306	20240530	141300	847058830	19200	19200	19200	19200	0
307	20240530	141200	847058830	19200	19200	19200	19200	81
308	20240530	141100	845503630	19210	19210	19210	19210	10
309	20240530	141000	845311530	19200	19210	19210	19200	130
310	20240530	140900	842815390	19210	19210	19210	19210	350
311	20240530	140800	836091890	19210	19210	19210	19210	0
312	20240530	140700	836091890	19210	19210	19210	19210	239
313	20240530	140600	831500700	19200	19210	19210	19200	60
314	20240530	140500	830348600	19210	19210	19210	19210	20
315	20240530	140400	829964400	19220	19220	19220	19220	0
316	20240530	140300	829964400	19220	19200	19220	19200	344
317	20240530	140200	823359460	19200	19210	19210	19200	131
318	20240530	140100	820843120	19200	19200	19200	19200	100
319	20240530	140000	818923120	19200	19200	19200	19200	6
320	20240530	135900	818807920	19200	19200	19200	19200	0
321	20240530	135800	818807920	19200	19200	19200	19200	2
322	20240530	135700	818769520	19200	19200	19200	19200	5
323	20240530	135600	818673520	19200	19200	19200	19200	0
324	20240530	135500	818673520	19200	19200	19200	19200	1
325	20240530	135400	818654320	19190	19190	19190	19190	5
326	20240530	135300	818558370	19190	19220	19220	19190	195
327	20240530	135200	814816180	19220	19220	19220	19220	1
328	20240530	135100	814796960	19180	19210	19220	19180	1616
329	20240530	135000	783775630	19210	19210	19210	19210	3
330	20240530	134900	783718000	19210	19210	19210	19210	5
331	20240530	134800	783621950	19210	19210	19210	19210	0
332	20240530	134700	783621950	19210	19210	19210	19210	64
333	20240530	134600	782392510	19210	19210	19210	19200	10
334	20240530	134500	782200470	19210	19200	19210	19200	2
335	20240530	134400	782162060	19210	19210	19210	19210	0
336	20240530	134300	782162060	19210	19190	19210	19190	25
337	20240530	134200	781682070	19180	19190	19190	19180	602
338	20240530	134100	770129700	19190	19200	19210	19190	1900
339	20240530	134000	733643650	19200	19200	19200	19200	7
340	20240530	133900	733509250	19210	19210	19210	19210	41
341	20240530	133800	732721640	19210	19210	19210	19210	5
342	20240530	133700	732625590	19210	19210	19210	19210	60
343	20240530	133600	731472990	19210	19210	19210	19210	1
344	20240530	133500	731453780	19210	19220	19220	19210	105
345	20240530	133400	729436680	19220	19220	19220	19220	100
346	20240530	133300	727514680	19230	19230	19230	19230	0
347	20240530	133200	727514680	19230	19220	19230	19220	7
348	20240530	133100	727380130	19220	19220	19220	19220	0
349	20240530	133000	727380130	19220	19220	19220	19220	0
350	20240530	132900	727380130	19220	19220	19220	19220	5
351	20240530	132800	727284030	19230	19230	19230	19230	0
352	20240530	132700	727284030	19230	19220	19230	19220	18
353	20240530	132600	726937960	19220	19220	19220	19220	0
354	20240530	132500	726937960	19220	19220	19220	19220	0
355	20240530	132400	726937960	19220	19220	19220	19220	5
356	20240530	132300	726841860	19220	19220	19220	19220	0
357	20240530	132200	726841860	19220	19220	19220	19220	2
358	20240530	132100	726803420	19220	19220	19220	19220	6
359	20240530	132000	726688100	19230	19230	19230	19230	2
360	20240530	131900	726649640	19220	19220	19220	19220	5
361	20240530	131800	726553540	19220	19220	19220	19220	0
362	20240530	131700	726553540	19220	19220	19220	19220	0
363	20240530	131600	726553540	19220	19220	19220	19220	6
364	20240530	131500	726438220	19230	19230	19230	19230	0
365	20240530	131400	726438220	19230	19230	19230	19230	1
366	20240530	131300	726418990	19220	19210	19220	19210	63
367	20240530	131200	725208710	19210	19210	19210	19210	0
368	20240530	131100	725208710	19210	19210	19210	19210	13
369	20240530	131000	724958980	19200	19210	19210	19200	7
370	20240530	130900	724824570	19200	19200	19200	19200	0
371	20240530	130800	724824570	19200	19200	19200	19200	5
372	20240530	130700	724728570	19210	19210	19210	19210	3
373	20240530	130600	724670940	19200	19200	19200	19200	0
374	20240530	130500	724670940	19200	19200	19200	19200	6
375	20240530	130400	724555740	19200	19200	19200	19200	9
376	20240530	130300	724382940	19200	19200	19200	19200	9
377	20240530	130200	724210140	19200	19210	19210	19200	9
378	20240530	130100	724037330	19210	19200	19210	19200	71
379	20240530	130000	722674100	19210	19210	19220	19210	33
380	20240530	125900	722040160	19210	19210	19220	19210	20
381	20240530	125800	721655910	19220	19200	19220	19200	114
382	20240530	125700	719466960	19210	19200	19210	19200	23
383	20240530	125600	719025260	19210	19210	19210	19210	40
384	20240530	125500	718256860	19200	19200	19210	19200	61
385	20240530	125400	717085610	19210	19210	19210	19210	10
386	20240530	125300	716893510	19210	19210	19210	19210	55
387	20240530	125200	715836960	19200	19200	19200	19200	0
388	20240530	125100	715836960	19200	19200	19200	19200	14
389	20240530	125000	715568160	19210	19210	19210	19210	21
390	20240530	124900	715164750	19200	19200	19210	19200	34
391	20240530	124800	714511750	19210	19210	19210	19210	1
392	20240530	124700	714492540	19220	19210	19220	19210	31
393	20240530	124600	713897010	19210	19210	19210	19210	0
394	20240530	124500	713897010	19210	19210	19210	19210	1
395	20240530	124400	713877800	19200	19190	19200	19190	65
396	20240530	124300	712629880	19190	19200	19200	19190	6
397	20240530	124200	712514730	19200	19200	19200	19200	56
398	20240530	124100	711439530	19200	19200	19200	19200	3
399	20240530	124000	711381930	19190	19190	19190	19190	34
400	20240530	123900	710729470	19200	19200	19200	19190	456
401	20240530	123800	701977050	19200	19200	19210	19200	487
402	20240530	123700	692626640	19210	19200	19210	19200	2
403	20240530	123600	692588230	19200	19200	19200	19200	8
404	20240530	123500	692434630	19210	19200	19210	19200	7
405	20240530	123400	692300220	19200	19200	19200	19200	13
406	20240530	123300	692050620	19200	19200	19200	19200	0
407	20240530	123200	692050620	19200	19200	19200	19200	13
408	20240530	123100	691801020	19210	19200	19210	19200	10
409	20240530	123000	691609010	19200	19200	19200	19200	0
410	20240530	122900	691609010	19200	19200	19200	19190	396
411	20240530	122800	684005820	19200	19200	19200	19200	45
412	20240530	122700	683141820	19210	19210	19210	19210	11
413	20240530	122600	682930510	19210	19210	19210	19210	39
414	20240530	122500	682181320	19200	19210	19210	19200	9
415	20240530	122400	682008510	19210	19220	19220	19200	15
416	20240530	122300	681720400	19240	19230	19240	19230	192
417	20240530	122200	678028050	19230	19210	19230	19210	229
418	20240530	122100	673626690	19210	19210	19210	19200	256
419	20240530	122000	668709060	19210	19210	19210	19210	2
420	20240530	121900	668670640	19200	19200	19200	19200	15
421	20240530	121800	668382640	19200	19200	19200	19200	0
422	20240530	121700	668382640	19200	19200	19200	19200	8
423	20240530	121600	668229040	19200	19200	19200	19200	5
424	20240530	121500	668133040	19200	19200	19210	19200	131
425	20240530	121400	665617620	19200	19200	19200	19200	8
426	20240530	121300	665464020	19200	19200	19200	19200	61
427	20240530	121200	664292820	19190	19190	19190	19180	131
428	20240530	121100	661779020	19190	19200	19200	19190	325
429	20240530	121000	655542250	19190	19200	19200	19190	114
430	20240530	120900	653353580	19200	19200	19200	19200	15
431	20240530	120800	653065580	19200	19200	19200	19200	191
432	20240530	120700	649398380	19200	19200	19200	19200	1
433	20240530	120600	649379180	19200	19190	19200	19190	219
434	20240530	120500	645174960	19190	19200	19200	19190	16
435	20240530	120400	644867810	19200	19200	19210	19200	1753
436	20240530	120300	611206280	19210	19200	19210	19200	358
437	20240530	120200	604332560	19200	19210	19210	19200	34
438	20240530	120100	603679550	19210	19210	19210	19210	2
439	20240530	120000	603641130	19200	19200	19200	19200	9
440	20240530	115900	603468330	19200	19210	19220	19200	1107
441	20240530	115800	582202890	19220	19220	19220	19220	4
442	20240530	115700	582126010	19210	19210	19210	19210	14
443	20240530	115600	581857070	19220	19220	19220	19220	2
444	20240530	115500	581818630	19220	19210	19220	19210	127
445	20240530	115400	579378950	19210	19220	19220	19210	253
446	20240530	115300	574518790	19220	19220	19220	19210	79
447	20240530	115200	573000510	19220	19230	19230	19210	887
448	20240530	115100	555951330	19230	19240	19240	19220	295
449	20240530	115000	550278500	19240	19240	19240	19240	102
450	20240530	114900	548316020	19230	19220	19230	19220	96
451	20240530	114800	546470000	19220	19220	19220	19220	0
452	20240530	114700	546470000	19220	19230	19230	19220	105
453	20240530	114600	544450930	19230	19230	19230	19220	48
454	20240530	114500	543527940	19220	19220	19220	19220	8
455	20240530	114400	543374180	19220	19220	19220	19220	0
456	20240530	114300	543374180	19220	19220	19220	19220	15
457	20240530	114200	543085880	19220	19220	19220	19220	108
458	20240530	114100	541010120	19220	19230	19230	19220	274
459	20240530	114000	535741110	19230	19240	19240	19230	215
460	20240530	113900	531604560	19250	19250	19250	19250	177
461	20240530	113800	528197310	19240	19230	19240	19230	142
462	20240530	113700	525465370	19240	19240	19240	19240	3
463	20240530	113600	525407650	19240	19240	19240	19240	34
464	20240530	113500	524753490	19240	19240	19240	19240	5
465	20240530	113400	524657290	19240	19240	19240	19230	242
466	20240530	113300	520001290	19240	19230	19240	19230	2
467	20240530	113200	519962820	19230	19230	19230	19230	15
468	20240530	113100	519674370	19240	19240	19240	19240	2
469	20240530	113000	519635890	19230	19240	19240	19230	111
470	20240530	112900	517500330	19230	19230	19240	19230	266
471	20240530	112800	512385140	19230	19240	19240	19230	12
472	20240530	112700	512154350	19240	19240	19240	19230	19
473	20240530	112600	511788850	19230	19240	19240	19230	77
474	20240530	112500	510307450	19240	19230	19240	19230	46
475	20240530	112400	509422560	19240	19240	19240	19230	146
476	20240530	112300	506613600	19230	19230	19240	19230	419
477	20240530	112200	498555930	19240	19240	19240	19240	1
478	20240530	112100	498536690	19240	19230	19240	19230	378
479	20240530	112000	491267570	19240	19230	19240	19230	5
480	20240530	111900	491171390	19240	19240	19240	19230	11
481	20240530	111800	490959830	19230	19240	19240	19230	60
482	20240530	111700	489806020	19240	19240	19240	19240	814
483	20240530	111600	474144660	19250	19250	19250	19240	26
484	20240530	111500	473644210	19240	19240	19240	19240	8
485	20240530	111400	473490290	19250	19250	19250	19250	8
486	20240530	111300	473336290	19240	19250	19250	19240	28
487	20240530	111200	472797440	19250	19250	19250	19250	10
488	20240530	111100	472604940	19240	19250	19250	19240	10
489	20240530	111000	472412520	19240	19250	19250	19240	116
490	20240530	110900	470180180	19250	19250	19250	19250	2
491	20240530	110800	470141680	19250	19250	19250	19240	31
492	20240530	110700	469545130	19250	19250	19250	19240	8
493	20240530	110600	469391140	19240	19250	19250	19240	30
494	20240530	110500	468813730	19250	19250	19250	19250	309
495	20240530	110400	462865480	19260	19250	19260	19250	9
496	20240530	110300	462692220	19250	19260	19260	19250	590
497	20240530	110200	451334690	19260	19270	19270	19260	290
498	20240530	110100	445749280	19270	19270	19270	19270	3
499	20240530	110000	445691470	19270	19270	19270	19260	63
500	20240530	105900	444477540	19260	19260	19260	19260	272
501	20240530	105800	439238820	19260	19260	19260	19250	288
502	20240530	105700	433692030	19260	19260	19260	19260	6
503	20240530	105600	433576470	19260	19260	19260	19260	20
504	20240530	105500	433191270	19260	19260	19260	19260	226
505	20240530	105400	428838510	19260	19270	19270	19260	709
506	20240530	105300	415183110	19270	19260	19270	19260	11
507	20240530	105200	414971220	19270	19270	19270	19270	30
508	20240530	105100	414393120	19260	19260	19270	19260	19
509	20240530	105000	414027150	19270	19260	19270	19260	2
510	20240530	104900	413988620	19260	19260	19260	19260	8
511	20240530	104800	413834540	19260	19270	19270	19260	217
512	20240530	104700	409653000	19270	19270	19280	19270	10
513	20240530	104600	409460290	19280	19270	19280	19270	8
514	20240530	104500	409306110	19270	19280	19280	19270	14
515	20240530	104400	409036280	19280	19280	19280	19280	1
516	20240530	104300	409017000	19270	19270	19270	19270	13
517	20240530	104200	408766490	19270	19270	19280	19270	536
518	20240530	104100	398437750	19280	19280	19280	19270	263
519	20240530	104000	393367200	19280	19280	19280	19280	6
520	20240530	103900	393251520	19290	19290	19290	19280	11
521	20240530	103800	393039420	19280	19280	19280	19280	74
522	20240530	103700	391612700	19280	19280	19290	19280	353
523	20240530	103600	384806850	19280	19280	19280	19270	50
524	20240530	103500	383842930	19270	19280	19280	19270	19
525	20240530	103400	383476680	19280	19280	19280	19280	120
526	20240530	103300	381163080	19280	19280	19280	19280	45
527	20240530	103200	380295480	19280	19280	19280	19270	239
528	20240530	103100	375687700	19280	19280	19280	19280	802
529	20240530	103000	360225140	19290	19280	19290	19280	10
530	20240530	102900	360032330	19280	19290	19290	19280	10
531	20240530	102800	359839480	19280	19280	19280	19270	240
532	20240530	102700	355212360	19280	19280	19290	19280	102
533	20240530	102600	353245790	19280	19290	19290	19280	11
534	20240530	102500	353033690	19290	19290	19290	19290	3
535	20240530	102400	352975820	19290	19290	19290	19280	86
536	20240530	102300	351316970	19290	19300	19300	19290	1078
537	20240530	102200	330521330	19300	19290	19300	19290	63
538	20240530	102100	329305520	19300	19290	19300	19290	17
539	20240530	102000	328977570	19300	19300	19300	19300	26
540	20240530	101900	328475770	19300	19290	19300	19290	13
541	20240530	101800	328224970	19290	19300	19300	19290	183
542	20240530	101700	324693140	19300	19310	19310	19300	120
543	20240530	101600	322377010	19300	19300	19300	19300	6
544	20240530	101500	322261210	19310	19300	19310	19300	11
545	20240530	101400	322048900	19300	19300	19300	19300	433
546	20240530	101300	313692000	19300	19290	19310	19290	49
547	20240530	101200	312746310	19300	19300	19310	19290	13
548	20240530	101100	312495420	19290	19300	19300	19290	47
549	20240530	101000	311588340	19290	19300	19300	19290	55
550	20240530	100900	310526900	19300	19300	19300	19290	14
551	20240530	100800	310256780	19300	19300	19300	19300	7
552	20240530	100700	310121680	19300	19310	19310	19300	6
553	20240530	100600	310005830	19320	19320	19320	19320	50
554	20240530	100500	309039830	19330	19290	19330	19290	40
555	20240530	100400	308267960	19300	19290	19300	19280	208
556	20240530	100300	304255860	19290	19270	19300	19270	519
557	20240530	100200	294250790	19270	19290	19290	19260	274
558	20240530	100100	288969730	19290	19310	19310	19290	705
559	20240530	100000	275368710	19310	19340	19340	19300	1373
560	20240530	095900	248851070	19340	19350	19350	19340	233
561	20240530	095800	244343880	19360	19350	19360	19350	91
562	20240530	095700	242582960	19350	19350	19350	19350	103
563	20240530	095600	240589910	19350	19340	19350	19340	618
564	20240530	095500	228633720	19350	19350	19350	19350	9
565	20240530	095400	228459570	19340	19350	19350	19340	166
566	20240530	095300	225247570	19350	19360	19360	19350	742
567	20240530	095200	210889610	19360	19370	19370	19360	575
568	20240530	095100	199755800	19380	19370	19380	19370	9
569	20240530	095000	199581460	19370	19370	19370	19370	80
570	20240530	094900	198031860	19380	19370	19380	19360	330
571	20240530	094800	191640530	19380	19370	19380	19370	150
572	20240530	094700	188734980	19370	19380	19380	19370	215
573	20240530	094600	184568290	19390	19380	19390	19380	751
574	20240530	094500	170013850	19380	19380	19380	19380	59
575	20240530	094400	168870430	19390	19390	19390	19390	3
576	20240530	094300	168812260	19390	19380	19390	19380	125
577	20240530	094200	166388650	19390	19380	19390	19380	13
578	20240530	094100	166136590	19380	19380	19380	19380	73
579	20240530	094000	164721850	19390	19380	19390	19370	193
580	20240530	093900	160981520	19380	19390	19390	19380	21
581	20240530	093800	160574480	19380	19390	19390	19380	260
582	20240530	093700	155533670	19400	19400	19400	19390	509
583	20240530	093600	145662990	19400	19400	19400	19400	1076
584	20240530	093500	124788590	19410	19430	19430	19410	880
585	20240530	093400	107704720	19430	19430	19430	19430	2
586	20240530	093300	107665860	19420	19430	19430	19420	17
587	20240530	093200	107335630	19430	19440	19440	19430	2
588	20240530	093100	107296760	19420	19420	19420	19420	2
589	20240530	093000	107257920	19420	19430	19430	19420	90
590	20240530	092900	105509390	19430	19430	19430	19430	5
591	20240530	092800	105412240	19450	19440	19450	19420	550
592	20240530	092700	94726000	19450	19450	19450	19450	28
593	20240530	092600	94181400	19450	19460	19460	19440	82
594	20240530	092500	92586570	19460	19470	19470	19450	56
595	20240530	092400	91496400	19480	19460	19480	19460	133
596	20240530	092300	88906800	19470	19450	19470	19450	56
597	20240530	092200	87817390	19450	19450	19460	19450	239
598	20240530	092100	83168580	19450	19460	19460	19450	351
599	20240530	092000	76340980	19470	19470	19470	19470	11
600	20240530	091900	76126810	19480	19480	19480	19480	50
601	20240530	091800	75152810	19480	19480	19490	19480	150
602	20240530	091700	72230300	19480	19470	19480	19470	112
603	20240530	091600	70048660	19480	19460	19480	19460	245
604	20240530	091500	65276760	19460	19500	19500	19460	24
605	20240530	091400	64809220	19480	19480	19480	19480	43
606	20240530	091300	63971580	19480	19500	19500	19480	501
607	20240530	091200	54210950	19500	19490	19500	19490	13
608	20240530	091100	53957500	19490	19480	19520	19480	76
609	20240530	091000	52476310	19450	19440	19480	19440	155
610	20240530	090900	49458200	19460	19440	19460	19430	642
611	20240530	090800	36977710	19430	19430	19430	19430	0
612	20240530	090700	36977710	19430	19430	19430	19430	39
613	20240530	090600	36219940	19430	19430	19440	19430	200
614	20240530	090500	32332940	19430	19430	19440	19420	184
615	20240530	090400	28757540	19430	19430	19440	19430	102
616	20240530	090300	26775670	19420	19430	19430	19420	126
617	20240530	090200	24328740	19420	19430	19430	19420	176
618	20240530	090100	20910310	19420	19430	19430	19420	49
619	20240530	090000	19958610	19410	19410	19410	19410	209