KissMeData/014680/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190100	17380039800	189500	189500	189500	189500	10797
3	20240531	190000	17380039800	189500	189500	189500	189500	0
4	20240531	185900	17380039800	189500	189500	189500	189500	0
5	20240531	185800	17380039800	189500	189500	189500	189500	0
6	20240531	185700	17380039800	189500	189500	189500	189500	0
7	20240531	185600	17380039800	189500	189500	189500	189500	0
8	20240531	185500	17380039800	189500	189500	189500	189500	0
9	20240531	185400	17380039800	189500	189500	189500	189500	0
10	20240531	185300	17380039800	189500	189500	189500	189500	0
11	20240531	185200	17380039800	189500	189500	189500	189500	0
12	20240531	185100	17380039800	189500	189500	189500	189500	0
13	20240531	185000	17380039800	189500	189500	189500	189500	0
14	20240531	184900	17380039800	189500	189500	189500	189500	0
15	20240531	184800	17380039800	189500	189500	189500	189500	0
16	20240531	184700	17380039800	189500	189500	189500	189500	0
17	20240531	184600	17380039800	189500	189500	189500	189500	0
18	20240531	184500	17380039800	189500	189500	189500	189500	0
19	20240531	184400	17380039800	189500	189500	189500	189500	0
20	20240531	184300	17380039800	189500	189500	189500	189500	0
21	20240531	184200	17380039800	189500	189500	189500	189500	0
22	20240531	184100	17380039800	189500	189500	189500	189500	0
23	20240531	184000	17380039800	189500	189500	189500	189500	0
24	20240531	183900	17380039800	189500	189500	189500	189500	0
25	20240531	183800	17380039800	189500	189500	189500	189500	0
26	20240531	183700	17380039800	189500	189500	189500	189500	0
27	20240531	183600	17380039800	189500	189500	189500	189500	0
28	20240531	183500	17380039800	189500	189500	189500	189500	0
29	20240531	183400	17380039800	189500	189500	189500	189500	0
30	20240531	183300	17380039800	189500	189500	189500	189500	0
31	20240531	183200	17380039800	189500	189500	189500	189500	0
32	20240531	183100	17380039800	189500	189500	189500	189500	10797
33	20240531	183000	17380039800	189500	189500	189500	189500	0
34	20240531	182900	17380039800	189500	189500	189500	189500	0
35	20240531	182800	17380039800	189500	189500	189500	189500	0
36	20240531	182700	17380039800	189500	189500	189500	189500	0
37	20240531	182600	17380039800	189500	189500	189500	189500	0
38	20240531	182500	17380039800	189500	189500	189500	189500	0
39	20240531	182400	17380039800	189500	189500	189500	189500	0
40	20240531	182300	17380039800	189500	189500	189500	189500	0
41	20240531	182200	17380039800	189500	189500	189500	189500	0
42	20240531	182100	17380039800	189500	189500	189500	189500	0
43	20240531	182000	17380039800	189500	189500	189500	189500	0
44	20240531	181900	17380039800	189500	189500	189500	189500	0
45	20240531	181800	17380039800	189500	189500	189500	189500	0
46	20240531	181700	17380039800	189500	189500	189500	189500	0
47	20240531	181600	17380039800	189500	189500	189500	189500	0
48	20240531	181500	17380039800	189500	189500	189500	189500	0
49	20240531	181400	17380039800	189500	189500	189500	189500	0
50	20240531	181300	17380039800	189500	189500	189500	189500	0
51	20240531	181200	17380039800	189500	189500	189500	189500	0
52	20240531	181100	17380039800	189500	189500	189500	189500	0
53	20240531	181000	17380039800	189500	189500	189500	189500	0
54	20240531	180900	17380039800	189500	189500	189500	189500	0
55	20240531	180800	17380039800	189500	189500	189500	189500	0
56	20240531	180700	17380039800	189500	189500	189500	189500	0
57	20240531	180600	17380039800	189500	189500	189500	189500	0
58	20240531	180500	17380039800	189500	189500	189500	189500	0
59	20240531	180400	17380039800	189500	189500	189500	189500	0
60	20240531	180300	17380039800	189500	189500	189500	189500	0
61	20240531	180200	17380039800	189500	189500	189500	189500	0
62	20240531	180100	17380039800	189500	189500	189500	189500	10797
63	20240531	180000	17380039800	189500	189500	189500	189500	0
64	20240531	175900	17380039800	189500	189500	189500	189500	0
65	20240531	175800	17380039800	189500	189500	189500	189500	0
66	20240531	175700	17380039800	189500	189500	189500	189500	0
67	20240531	175600	17380039800	189500	189500	189500	189500	0
68	20240531	175500	17380039800	189500	189500	189500	189500	0
69	20240531	175400	17380039800	189500	189500	189500	189500	0
70	20240531	175300	17380039800	189500	189500	189500	189500	0
71	20240531	175200	17380039800	189500	189500	189500	189500	0
72	20240531	175100	17380039800	189500	189500	189500	189500	0
73	20240531	175000	17380039800	189500	189500	189500	189500	0
74	20240531	174900	17380039800	189500	189500	189500	189500	0
75	20240531	174800	17380039800	189500	189500	189500	189500	0
76	20240531	174700	17380039800	189500	189500	189500	189500	0
77	20240531	174600	17380039800	189500	189500	189500	189500	0
78	20240531	174500	17380039800	189500	189500	189500	189500	0
79	20240531	174400	17380039800	189500	189500	189500	189500	0
80	20240531	174300	17380039800	189500	189500	189500	189500	0
81	20240531	174200	17380039800	189500	189500	189500	189500	0
82	20240531	174100	17380039800	189500	189500	189500	189500	0
83	20240531	174000	17380039800	189500	189500	189500	189500	0
84	20240531	173900	17380039800	189500	189500	189500	189500	0
85	20240531	173800	17380039800	189500	189500	189500	189500	0
86	20240531	173700	17380039800	189500	189500	189500	189500	0
87	20240531	173600	17380039800	189500	189500	189500	189500	0
88	20240531	173500	17380039800	189500	189500	189500	189500	0
89	20240531	173400	17380039800	189500	189500	189500	189500	0
90	20240531	173300	17380039800	189500	189500	189500	189500	0
91	20240531	173200	17380039800	189500	189500	189500	189500	0
92	20240531	173100	17380039800	189500	189500	189500	189500	10797
93	20240531	173000	17380039800	189500	189500	189500	189500	0
94	20240531	172900	17380039800	189500	189500	189500	189500	0
95	20240531	172800	17380039800	189500	189500	189500	189500	0
96	20240531	172700	17380039800	189500	189500	189500	189500	0
97	20240531	172600	17380039800	189500	189500	189500	189500	0
98	20240531	172500	17380039800	189500	189500	189500	189500	0
99	20240531	172400	17380039800	189500	189500	189500	189500	0
100	20240531	172300	17380039800	189500	189500	189500	189500	0
101	20240531	172200	17380039800	189500	189500	189500	189500	0
102	20240531	172100	17380039800	189500	189500	189500	189500	0
103	20240531	172000	17380039800	189500	189500	189500	189500	0
104	20240531	171900	17380039800	189500	189500	189500	189500	0
105	20240531	171800	17380039800	189500	189500	189500	189500	0
106	20240531	171700	17380039800	189500	189500	189500	189500	0
107	20240531	171600	17380039800	189500	189500	189500	189500	0
108	20240531	171500	17380039800	189500	189500	189500	189500	0
109	20240531	171400	17380039800	189500	189500	189500	189500	0
110	20240531	171300	17380039800	189500	189500	189500	189500	0
111	20240531	171200	17380039800	189500	189500	189500	189500	0
112	20240531	171100	17380039800	189500	189500	189500	189500	0
113	20240531	171000	17380039800	189500	189500	189500	189500	0
114	20240531	170900	17380039800	189500	189500	189500	189500	0
115	20240531	170800	17380039800	189500	189500	189500	189500	0
116	20240531	170700	17380039800	189500	189500	189500	189500	0
117	20240531	170600	17380039800	189500	189500	189500	189500	0
118	20240531	170500	17380039800	189500	189500	189500	189500	0
119	20240531	170400	17380039800	189500	189500	189500	189500	0
120	20240531	170300	17380039800	189500	189500	189500	189500	0
121	20240531	170200	17380039800	189500	189500	189500	189500	0
122	20240531	170100	17380039800	189500	189500	189500	189500	10797
123	20240531	170000	17380039800	189500	189500	189500	189500	0
124	20240531	165900	17380039800	189500	189500	189500	189500	0
125	20240531	165800	17380039800	189500	189500	189500	189500	0
126	20240531	165700	17380039800	189500	189500	189500	189500	0
127	20240531	165600	17380039800	189500	189500	189500	189500	0
128	20240531	165500	17380039800	189500	189500	189500	189500	0
129	20240531	165400	17380039800	189500	189500	189500	189500	0
130	20240531	165300	17380039800	189500	189500	189500	189500	0
131	20240531	165200	17380039800	189500	189500	189500	189500	0
132	20240531	165100	17380039800	189500	189500	189500	189500	0
133	20240531	165000	17380039800	189500	189500	189500	189500	0
134	20240531	164900	17380039800	189500	189500	189500	189500	0
135	20240531	164800	17380039800	189500	189500	189500	189500	0
136	20240531	164700	17380039800	189500	189500	189500	189500	0
137	20240531	164600	17380039800	189500	189500	189500	189500	0
138	20240531	164500	17380039800	189500	189500	189500	189500	0
139	20240531	164400	17380039800	189500	189500	189500	189500	0
140	20240531	164300	17380039800	189500	189500	189500	189500	0
141	20240531	164200	17380039800	189500	189500	189500	189500	0
142	20240531	164100	17380039800	189500	189500	189500	189500	0
143	20240531	164000	17380039800	189500	189500	189500	189500	0
144	20240531	163900	17380039800	189500	189500	189500	189500	0
145	20240531	163800	17380039800	189500	189500	189500	189500	0
146	20240531	163700	17380039800	189500	189500	189500	189500	0
147	20240531	163600	17380039800	189500	189500	189500	189500	0
148	20240531	163500	17380039800	189500	189500	189500	189500	0
149	20240531	163400	17380039800	189500	189500	189500	189500	0
150	20240531	163300	17380039800	189500	189500	189500	189500	0
151	20240531	163200	17380039800	189500	189500	189500	189500	0
152	20240531	163100	17380039800	189500	189500	189500	189500	10797
153	20240531	163000	17380039800	189500	189500	189500	189500	0
154	20240531	162900	17380039800	189500	189500	189500	189500	0
155	20240531	162800	17380039800	189500	189500	189500	189500	0
156	20240531	162700	17380039800	189500	189500	189500	189500	0
157	20240531	162600	17380039800	189500	189500	189500	189500	0
158	20240531	162500	17380039800	189500	189500	189500	189500	0
159	20240531	162400	17380039800	189500	189500	189500	189500	0
160	20240531	162300	17380039800	189500	189500	189500	189500	0
161	20240531	162200	17380039800	189500	189500	189500	189500	0
162	20240531	162100	17380039800	189500	189500	189500	189500	0
163	20240531	162000	17380039800	189500	189500	189500	189500	0
164	20240531	161900	17380039800	189500	189500	189500	189500	0
165	20240531	161800	17380039800	189500	189500	189500	189500	0
166	20240531	161700	17380039800	189500	189500	189500	189500	0
167	20240531	161600	17380039800	189500	189500	189500	189500	0
168	20240531	161500	17380039800	189500	189500	189500	189500	0
169	20240531	161400	17380039800	189500	189500	189500	189500	0
170	20240531	161300	17380039800	189500	189500	189500	189500	0
171	20240531	161200	17380039800	189500	189500	189500	189500	0
172	20240531	161100	17380039800	189500	189500	189500	189500	0
173	20240531	161000	17380039800	189500	189500	189500	189500	0
174	20240531	160900	17380039800	189500	189500	189500	189500	0
175	20240531	160800	17380039800	189500	189500	189500	189500	0
176	20240531	160700	17380039800	189500	189500	189500	189500	0
177	20240531	160600	17380039800	189500	189500	189500	189500	0
178	20240531	160500	17380039800	189500	189500	189500	189500	0
179	20240531	160400	17380039800	189500	189500	189500	189500	0
180	20240531	160300	17380039800	189500	189500	189500	189500	0
181	20240531	160200	17380039800	189500	189500	189500	189500	0
182	20240531	160100	17380039800	189500	189500	189500	189500	10797
183	20240531	160000	17380039800	189500	189500	189500	189500	0
184	20240531	155900	17380039800	189500	189500	189500	189500	0
185	20240531	155800	17380039800	189500	189500	189500	189500	0
186	20240531	155700	17380039800	189500	189500	189500	189500	0
187	20240531	155600	17380039800	189500	189500	189500	189500	0
188	20240531	155500	17380039800	189500	189500	189500	189500	0
189	20240531	155400	17380039800	189500	189500	189500	189500	0
190	20240531	155300	17380039800	189500	189500	189500	189500	0
191	20240531	155200	17380039800	189500	189500	189500	189500	0
192	20240531	155100	17380039800	189500	189500	189500	189500	0
193	20240531	155000	17380039800	189500	189500	189500	189500	0
194	20240531	154900	17380039800	189500	189500	189500	189500	0
195	20240531	154800	17380039800	189500	189500	189500	189500	0
196	20240531	154700	17380039800	189500	189500	189500	189500	0
197	20240531	154600	17380039800	189500	189500	189500	189500	0
198	20240531	154500	17380039800	189500	189500	189500	189500	0
199	20240531	154400	17380039800	189500	189500	189500	189500	0
200	20240531	154300	17380039800	189500	189500	189500	189500	0
201	20240531	154200	17380039800	189500	189500	189500	189500	0
202	20240531	154100	17380039800	189500	189500	189500	189500	0
203	20240531	154000	17380039800	189500	189500	189500	189500	0
204	20240531	153900	17380039800	189500	189500	189500	189500	0
205	20240531	153800	17380039800	189500	189500	189500	189500	0
206	20240531	153700	17380039800	189500	189500	189500	189500	0
207	20240531	153600	17380039800	189500	189500	189500	189500	0
208	20240531	153500	17380039800	189500	189500	189500	189500	0
209	20240531	153400	17380039800	189500	189500	189500	189500	0
210	20240531	153300	17380039800	189500	189500	189500	189500	0
211	20240531	153200	17380039800	189500	189500	189500	189500	0
212	20240531	153100	17380039800	189500	189500	189500	189500	10797
213	20240531	153000	17380039800	189500	189500	189500	189500	10797
214	20240531	152900	15334008300	188900	188900	188900	188900	0
215	20240531	152800	15334008300	188900	188900	188900	188900	0
216	20240531	152700	15334008300	188900	188900	188900	188900	0
217	20240531	152600	15334008300	188900	188900	188900	188900	0
218	20240531	152500	15334008300	188900	188900	188900	188900	0
219	20240531	152400	15334008300	188900	188900	188900	188900	0
220	20240531	152300	15334008300	188900	188900	188900	188900	0
221	20240531	152200	15334008300	188900	188900	188900	188900	0
222	20240531	152100	15334008300	188900	188900	188900	188900	0
223	20240531	152000	15334008300	188900	188900	188900	188900	0
224	20240531	151900	15334008300	188900	188900	188900	188700	208
225	20240531	151800	15294732600	188800	188700	188900	188700	219
226	20240531	151700	15253382700	188700	188600	188800	188600	27
227	20240531	151600	15248288300	188700	188700	188800	188600	205
228	20240531	151500	15209603000	188800	188800	188800	188600	415
229	20240531	151400	15131285300	188800	188800	188800	188700	86
230	20240531	151300	15115052000	188800	188800	188800	188700	34
231	20240531	151200	15108633000	188800	188700	188800	188700	299
232	20240531	151100	15052206200	188700	188600	188800	188600	150
233	20240531	151000	15023899900	188600	188300	188600	188300	261
234	20240531	150900	14974713300	188400	188400	188400	188300	38
235	20240531	150800	14967554300	188400	188500	188500	188300	537
236	20240531	150700	14866391900	188400	188400	188500	188400	42
237	20240531	150600	14858476600	188500	188600	188600	188500	111
238	20240531	150500	14837549900	188500	188700	188700	188500	109
239	20240531	150400	14816995400	188800	188700	188800	188500	146
240	20240531	150300	14789448700	188600	188700	188700	188500	133
241	20240531	150200	14764358600	188600	188600	188800	188500	199
242	20240531	150100	14726816200	188700	188700	188800	188500	359
243	20240531	150000	14659094200	188700	188600	188700	188600	178
244	20240531	145900	14625507200	188700	188400	188700	188400	192
245	20240531	145800	14589286100	188500	188500	188700	188500	233
246	20240531	145700	14545344700	188500	188500	188700	188400	244
247	20240531	145600	14499339100	188500	188400	188700	188300	157
248	20240531	145500	14469752500	188500	188700	188800	188500	238
249	20240531	145400	14424846300	188400	188700	188800	188400	241
250	20240531	145300	14379390100	188700	188800	188900	188400	362
251	20240531	145200	14311068400	188800	188800	188800	188700	126
252	20240531	145100	14287281200	188800	188800	188800	188700	200
253	20240531	145000	14249537000	188800	188800	188800	188700	99
254	20240531	144900	14230848000	188800	188700	188800	188600	115
255	20240531	144800	14209141200	188700	188200	188800	188200	243
256	20240531	144700	14163303500	188300	188800	188800	188300	954
257	20240531	144600	13983338100	188800	188600	188800	188600	137
258	20240531	144500	13957483200	188700	188600	188700	188500	197
259	20240531	144400	13920321500	188600	188500	188600	188500	46
260	20240531	144300	13911648300	188600	188600	188600	188500	145
261	20240531	144200	13884304200	188600	188500	188600	188400	160
262	20240531	144100	13854142300	188500	188500	188500	188400	140
263	20240531	144000	13827753500	188500	188500	188500	188400	49
264	20240531	143900	13818518800	188500	188400	188500	188400	108
265	20240531	143800	13798162300	188400	188500	188500	188400	66
266	20240531	143700	13785722200	188500	188500	188500	188400	109
267	20240531	143600	13765177000	188400	188400	188500	188300	73
268	20240531	143500	13751421300	188400	188400	188500	188300	193
269	20240531	143400	13715058700	188400	188100	188500	188100	82
270	20240531	143300	13699610400	188100	188300	188400	188000	214
271	20240531	143200	13659344000	188000	187700	188400	187700	444
272	20240531	143100	13575830700	187700	187700	187800	187700	111
273	20240531	143000	13554992100	187800	187700	187800	187700	102
274	20240531	142900	13535838800	187800	187800	188000	187700	81
275	20240531	142800	13520633700	187800	187800	188000	187700	128
276	20240531	142700	13496587700	187700	187900	187900	187600	238
277	20240531	142600	13451898900	187900	188100	188200	187800	436
278	20240531	142500	13369935300	188100	188100	188100	188000	122
279	20240531	142400	13346988300	188100	188200	188500	188100	249
280	20240531	142300	13300111500	188400	188300	188500	188200	140
281	20240531	142200	13273742000	188200	188500	188500	188200	130
282	20240531	142100	13249261100	188500	188500	188600	188300	139
283	20240531	142000	13223070300	188400	188600	188700	188300	173
284	20240531	141900	13190451200	188700	188600	188700	188500	78
285	20240531	141800	13175741200	188600	188600	188700	188500	129
286	20240531	141700	13151411700	188600	188700	188700	188500	96
287	20240531	141600	13133308600	188700	188700	188800	188500	262
288	20240531	141500	13083878200	188800	188700	188800	188600	64
289	20240531	141400	13071800900	188700	188600	188700	188500	36
290	20240531	141300	13065011200	188600	188800	188800	188400	57
291	20240531	141200	13054257700	188300	188700	188800	188300	230
292	20240531	141100	13010880000	188400	188700	188700	188400	59
293	20240531	141000	12999753000	188300	188500	188700	188300	150
294	20240531	140900	12971486800	188700	188500	188700	188400	206
295	20240531	140800	12932639300	188600	188700	188700	188600	137
296	20240531	140700	12906798600	188600	188700	188700	188500	121
297	20240531	140600	12883969800	188600	188900	189000	188600	421
298	20240531	140500	12804474300	188900	188900	189000	188900	150
299	20240531	140400	12776134200	188900	188900	189000	188900	78
300	20240531	140300	12761397000	188900	189000	189000	188900	94
301	20240531	140200	12743633200	189000	189000	189000	188900	100
302	20240531	140100	12724736200	189000	188900	189000	188900	38
303	20240531	140000	12717556000	189000	189000	189000	188900	165
304	20240531	135900	12686377200	188900	188900	189000	188900	306
305	20240531	135800	12628545900	188900	189000	189000	188900	166
306	20240531	135700	12597175800	189000	188900	189000	188900	118
307	20240531	135600	12574878900	189000	189000	189000	188900	116
308	20240531	135500	12552956800	188900	189000	189000	188900	101
309	20240531	135400	12533874100	188900	188800	189000	188300	666
310	20240531	135300	12408161700	188800	188900	188900	188800	139
311	20240531	135200	12381909900	188900	188800	188900	188800	253
312	20240531	135100	12334140000	188800	188800	188900	188800	94
313	20240531	135000	12316385200	188800	188900	188900	188800	274
314	20240531	134900	12264646400	188800	188900	188900	188800	95
315	20240531	134800	12246703000	188800	188800	188900	188800	81
316	20240531	134700	12231406700	188800	188900	188900	188800	98
317	20240531	134600	12212897700	188900	188900	188900	188800	196
318	20240531	134500	12175888900	188800	188900	188900	188800	101
319	20240531	134400	12156811200	188900	188900	188900	188800	95
320	20240531	134300	12138869200	188800	188900	188900	188800	65
321	20240531	134200	12126593100	188900	188700	188900	188700	109
322	20240531	134100	12106010400	188800	188900	188900	188800	188
323	20240531	134000	12070509000	188800	188700	188900	188700	82
324	20240531	133900	12055026100	188700	188800	188800	188600	74
325	20240531	133800	12041063700	188600	188900	188900	188500	232
326	20240531	133700	11997269500	188800	188800	188900	188700	177
327	20240531	133600	11963851900	188800	188800	188800	188700	59
328	20240531	133500	11952714800	188800	188800	188800	188700	77
329	20240531	133400	11938180100	188800	188700	188800	188600	146
330	20240531	133300	11910625100	188800	188700	188800	188400	161
331	20240531	133200	11880244300	188700	188800	188900	188400	298
332	20240531	133100	11824011100	188800	188900	188900	188800	155
333	20240531	133000	11794733200	188800	188400	188900	188400	132
334	20240531	132900	11769822200	188500	188900	188900	188400	196
335	20240531	132800	11732847700	188800	188800	188900	188700	204
336	20240531	132700	11694341800	188800	188600	188800	188600	97
337	20240531	132600	11676035100	188600	188500	188800	188500	99
338	20240531	132500	11657358500	188500	188700	188800	188300	191
339	20240531	132400	11621345300	188800	188700	188800	188600	156
340	20240531	132300	11591900600	188700	188600	188800	188600	71
341	20240531	132200	11578503200	188600	188400	188700	188400	117
342	20240531	132100	11556438100	188400	188500	188600	188200	60
343	20240531	132000	11545131000	188600	188300	188600	188200	210
344	20240531	131900	11505567800	188300	188500	188500	188200	129
345	20240531	131800	11481272300	188500	188500	188500	188400	38
346	20240531	131700	11474110100	188700	188600	188700	188400	135
347	20240531	131600	11448654300	188600	188700	188700	188400	117
348	20240531	131500	11426601000	188700	188500	188700	188400	153
349	20240531	131400	11397747800	188500	188700	188700	188400	67
350	20240531	131300	11385117000	188400	188500	188700	188400	164
351	20240531	131200	11354196000	188400	188500	188500	188400	80
352	20240531	131100	11339122000	188300	188300	188500	188300	100
353	20240531	131000	11320284000	188400	188300	188400	188300	102
354	20240531	130900	11301071400	188300	188400	188700	188300	211
355	20240531	130800	11261301300	188400	188400	188500	188200	173
356	20240531	130700	11228721100	188400	188300	188500	188200	141
357	20240531	130600	11202166900	188300	188000	188300	188000	81
358	20240531	130500	11186916800	188300	188000	188300	187900	174
359	20240531	130400	11154174400	188000	188300	188300	188000	83
360	20240531	130300	11138558200	188000	188400	188500	188000	183
361	20240531	130200	11104095800	188300	188000	188400	188000	283
362	20240531	130100	11050832300	188000	187900	188100	187900	75
363	20240531	130000	11036730200	188000	188000	188100	187900	101
364	20240531	125900	11017744600	188100	188100	188100	188000	115
365	20240531	125800	10996117700	188000	187900	188100	187900	94
366	20240531	125700	10978443000	187900	188000	188100	187900	130
367	20240531	125600	10954004800	187900	188000	188000	187900	98
368	20240531	125500	10935584500	188000	188000	188100	187900	94
369	20240531	125400	10917912700	187900	187900	188000	187800	128
370	20240531	125300	10893855400	187800	188000	188000	187800	112
371	20240531	125200	10872809600	188000	187800	188000	187800	84
372	20240531	125100	10857019000	187800	188000	188000	187800	101
373	20240531	125000	10838046100	188000	188000	188000	187800	149
374	20240531	124900	10810036600	188000	188000	188100	187900	72
375	20240531	124800	10796501700	188100	188000	188100	187900	71
376	20240531	124700	10783153000	188000	188300	188300	187900	207
377	20240531	124600	10744223200	188200	188100	188300	188100	74
378	20240531	124500	10730296000	188200	188200	188400	188000	206
379	20240531	124400	10691536400	188200	188300	188300	188100	49
380	20240531	124300	10682316300	188300	188200	188300	188100	111
381	20240531	124200	10661422100	188200	188400	188400	188100	27
382	20240531	124100	10656339400	188300	188500	188600	188100	245
383	20240531	124000	10610196400	188400	188500	188600	188400	33
384	20240531	123900	10603976900	188700	188600	188700	188400	100
385	20240531	123800	10585124800	188700	188500	188700	188300	58
386	20240531	123700	10574188500	188500	188600	188600	188500	147
387	20240531	123600	10546475200	188500	188300	188600	188300	73
388	20240531	123500	10532720700	188600	188400	188600	188200	142
389	20240531	123400	10505973900	188400	188400	188600	188300	98
390	20240531	123300	10487506800	188600	188100	188700	187900	326
391	20240531	123200	10426064700	188200	188300	188300	188200	111
392	20240531	123100	10405169900	188300	188400	188500	188200	92
393	20240531	123000	10387849600	188200	188300	188500	188200	115
394	20240531	122900	10366192000	188300	188400	188500	188200	98
395	20240531	122800	10347732500	188400	188300	188500	188200	75
396	20240531	122700	10333601900	188000	188100	188500	188000	125
397	20240531	122600	10310074500	188000	188600	188700	188000	160
398	20240531	122500	10279937900	188500	188400	188600	188300	62
399	20240531	122400	10268253700	188600	188200	188700	188100	334
400	20240531	122300	10205321700	188200	188000	188200	188000	62
401	20240531	122200	10193656600	188100	188300	188300	188000	101
402	20240531	122100	10174658000	188300	188300	188500	188100	39
403	20240531	122000	10167313900	188500	188400	188600	188000	149
404	20240531	121900	10139227500	188400	188000	188500	188000	65
405	20240531	121800	10126985200	188000	188100	188500	188000	143
406	20240531	121700	10100067500	188300	188400	188400	188100	72
407	20240531	121600	10086510300	188300	188200	188400	188100	173
408	20240531	121500	10053934500	188200	188300	188300	188100	148
409	20240531	121400	10026081300	188300	188600	188700	188200	92
410	20240531	121300	10008747700	188500	188400	188700	188300	98
411	20240531	121200	9990271500	188400	188400	188400	188300	71
412	20240531	121100	9976897900	188400	188300	188400	188200	137
413	20240531	121000	9951092100	188200	188300	188300	188200	93
414	20240531	120900	9933585500	188400	188200	188400	187900	164
415	20240531	120800	9902730500	188200	188400	188700	188200	87
416	20240531	120700	9886348200	188300	188300	188400	188200	125
417	20240531	120600	9862804100	188300	188300	188600	188200	105
418	20240531	120500	9843024600	188400	188700	188700	188400	67
419	20240531	120400	9830390600	188700	188200	188800	188200	94
420	20240531	120300	9812684000	188300	188800	188800	188100	202
421	20240531	120200	9774634700	188400	188300	188900	188300	83
422	20240531	120100	9758983100	188300	188400	188400	188100	83
423	20240531	120000	9743355200	188400	188400	188400	188300	123
424	20240531	115900	9720187200	188400	188800	188900	188300	103
425	20240531	115800	9700745500	188400	188700	188800	188400	121
426	20240531	115700	9677927900	188700	188600	188700	188400	88
427	20240531	115600	9661340900	188900	188800	188900	188500	425
428	20240531	115500	9581122900	188900	188700	188900	188600	111
429	20240531	115400	9560166100	188900	188900	189000	188600	207
430	20240531	115300	9521078700	189000	188900	189000	188400	395
431	20240531	115200	9446463900	188800	188400	188900	188400	150
432	20240531	115100	9418152500	188400	188700	188800	188300	128
433	20240531	115000	9394009900	188700	188700	188800	188400	217
434	20240531	114900	9353099600	188400	188300	188600	188100	212
435	20240531	114800	9313180200	188200	187900	188600	187900	119
436	20240531	114700	9290775900	187900	188400	188500	187700	186
437	20240531	114600	9255802600	188600	188200	188600	188200	108
438	20240531	114500	9235458700	188200	188200	188300	188100	85
439	20240531	114400	9219463200	188300	188400	188400	188100	98
440	20240531	114300	9201011500	188000	188500	188500	188000	100
441	20240531	114200	9182181900	188200	187900	188500	187900	95
442	20240531	114100	9164297900	188000	188200	188200	187900	75
443	20240531	114000	9150192600	188400	188100	188600	188000	946
444	20240531	113900	8972056600	188000	188000	188200	187900	185
445	20240531	113800	8937249400	187900	188000	188200	187900	144
446	20240531	113700	8910174500	188000	187600	188000	187500	94
447	20240531	113600	8892527500	187600	187500	188000	187500	82
448	20240531	113500	8877128300	187500	187500	187800	187500	130
449	20240531	113400	8852727900	187600	187700	187800	187500	165
450	20240531	113300	8821755900	187800	187800	187800	187600	57
451	20240531	113200	8811057700	187800	187900	188000	187500	169
452	20240531	113100	8779319900	188100	187600	188100	187600	82
453	20240531	113000	8763916600	187900	187700	187900	187600	105
454	20240531	112900	8744208700	187900	187800	188000	187700	160
455	20240531	112800	8714155700	187900	187900	188000	187600	200
456	20240531	112700	8676593700	187800	188000	188100	187800	77
457	20240531	112600	8662117500	187900	187700	188000	187700	84
458	20240531	112500	8646334800	187900	188000	188000	187600	100
459	20240531	112400	8627547200	187800	187900	188000	187500	141
460	20240531	112300	8601062900	187800	187500	187800	187400	99
461	20240531	112200	8582491600	187500	187600	187900	187500	60
462	20240531	112100	8571232100	187600	187800	188000	187600	132
463	20240531	112000	8546442800	187700	187700	187900	187600	105
464	20240531	111900	8526727400	187900	187600	187900	187500	134
465	20240531	111800	8501572100	187600	187600	187800	187500	77
466	20240531	111700	8487121800	187600	187400	187600	187400	83
467	20240531	111600	8471554300	187300	187500	187500	187300	87
468	20240531	111500	8455252600	187400	187400	187500	187300	110
469	20240531	111400	8434636300	187400	187200	187600	187200	131
470	20240531	111300	8410094400	187300	187200	187600	187200	85
471	20240531	111200	8394170200	187200	187300	187600	187100	168
472	20240531	111100	8362697200	187100	187500	187500	187100	36
473	20240531	111000	8355950300	187400	187400	187600	187300	111
474	20240531	110900	8335143400	187500	187400	187600	186600	213
475	20240531	110800	8295283800	187300	187700	187700	187300	58
476	20240531	110700	8284408000	187400	187500	187800	187400	144
477	20240531	110600	8257403500	187500	187700	187900	187500	99
478	20240531	110500	8238819700	187700	187700	187700	187500	50
479	20240531	110400	8229437500	187700	187700	187800	187600	76
480	20240531	110300	8215173900	187700	187300	187700	187300	137
481	20240531	110200	8189484300	187200	187300	187500	187200	56
482	20240531	110100	8178991400	187400	187200	187600	187100	89
483	20240531	110000	8162319300	187200	186900	187200	186900	148
484	20240531	105900	8134648000	186900	186700	186900	186600	153
485	20240531	105800	8106068100	186700	186800	186900	186600	115
486	20240531	105700	8084584700	186900	186700	186900	186700	88
487	20240531	105600	8068146500	186700	186800	186900	186500	111
488	20240531	105500	8047416500	186800	186700	186900	186700	171
489	20240531	105400	8015478100	186800	186700	186800	186600	88
490	20240531	105300	7999047900	186700	186900	186900	186600	55
491	20240531	105200	7988775700	186900	186900	187000	186700	158
492	20240531	105100	7959250600	186900	186900	187000	186800	57
493	20240531	105000	7948596700	187000	187200	187300	186800	317
494	20240531	104900	7889296600	187400	187400	187400	187100	164
495	20240531	104800	7858579900	187400	187400	187500	187300	98
496	20240531	104700	7840212500	187500	187300	187500	187300	90
497	20240531	104600	7823345500	187200	187400	187500	187200	98
498	20240531	104500	7804978400	187400	187400	187700	187300	87
499	20240531	104400	7788668400	187400	187400	187500	187300	58
500	20240531	104300	7777798200	187300	187600	187600	187100	217
501	20240531	104200	7737142400	187600	187400	187800	187300	130
502	20240531	104100	7712754800	187500	187700	188000	187400	207
503	20240531	104000	7673920500	187700	187600	187800	187600	86
504	20240531	103900	7657773800	187600	187800	187900	187600	92
505	20240531	103800	7640499900	187800	187600	188000	187600	170
506	20240531	103700	7608555900	187600	187500	188000	187500	233
507	20240531	103600	7564814800	187500	187900	187900	187500	184
508	20240531	103500	7530284400	187700	188000	188000	187700	174
509	20240531	103400	7497604300	188000	188100	188100	187800	99
510	20240531	103300	7478994100	188000	187900	188100	187900	174
511	20240531	103200	7446279100	188000	188000	188000	187800	35
512	20240531	103100	7439701000	188100	188200	188200	187800	146
513	20240531	103000	7412259200	188100	188200	188200	187900	121
514	20240531	102900	7389505500	188300	188200	188300	188100	146
515	20240531	102800	7362027600	188200	188300	188300	188200	60
516	20240531	102700	7350732700	188300	188000	188300	188000	42
517	20240531	102600	7342827100	188100	188400	188400	188100	95
518	20240531	102500	7324947300	188400	188300	188500	188300	96
519	20240531	102400	7306861400	188200	188200	188300	188200	113
520	20240531	102300	7285589000	188100	188200	188200	188000	55
521	20240531	102200	7275244100	188200	188100	188300	187900	82
522	20240531	102100	7259817500	188100	188300	188300	188000	120
523	20240531	102000	7237236200	188300	188100	188300	188000	115
524	20240531	101900	7215596100	188000	188100	188300	188000	56
525	20240531	101800	7205062100	188200	188200	188300	188100	89
526	20240531	101700	7188310500	188200	188400	188400	188100	85
527	20240531	101600	7172312100	188400	188600	188600	188300	113
528	20240531	101500	7151017200	188600	188400	188600	188400	54
529	20240531	101400	7140842200	188400	188400	188600	188100	707
530	20240531	101300	7007767900	188300	188300	188400	188200	155
531	20240531	101200	6978586400	188300	188500	188600	188200	93
532	20240531	101100	6961066100	188300	188300	188600	188300	325
533	20240531	101000	6899839300	188300	188600	188600	188300	79
534	20240531	100900	6884955700	188600	188800	188800	188400	60
535	20240531	100800	6873637300	188700	188500	188900	188400	143
536	20240531	100700	6846648900	188400	188600	188900	188400	163
537	20240531	100600	6815896900	188700	188900	188900	188600	100
538	20240531	100500	6797020800	188700	189000	189000	188500	82
539	20240531	100400	6781540100	189100	189200	189300	189100	134
540	20240531	100300	6756187200	189200	189100	189200	188900	80
541	20240531	100200	6741061200	188800	189200	189400	188700	225
542	20240531	100100	6698551800	189200	189400	189500	188800	547
543	20240531	100000	6595115800	189400	189600	189600	189300	108
544	20240531	095900	6574645000	189500	189700	189700	189400	174
545	20240531	095800	6541658300	189600	189600	189700	189600	81
546	20240531	095700	6526295100	189700	189600	189700	189500	138
547	20240531	095600	6500128100	189500	189500	189600	189500	171
548	20240531	095500	6467713900	189500	189500	189600	189400	224
549	20240531	095400	6425259200	189500	189300	189500	189200	229
550	20240531	095300	6381910100	189300	189400	189400	189200	89
551	20240531	095200	6365060100	189200	189200	189400	189000	446
552	20240531	095100	6280698300	189200	189000	189200	189000	177
553	20240531	095000	6247221500	189000	189300	189300	189000	142
554	20240531	094900	6220363900	189200	189300	189400	189000	302
555	20240531	094800	6163236800	189300	189400	189400	189200	170
556	20240531	094700	6131045400	189500	189500	189800	189400	116
557	20240531	094600	6109060900	189500	189300	189800	189000	257
558	20240531	094500	6060372100	189200	188900	189300	188900	185
559	20240531	094400	6025377500	188800	189600	189600	188800	388
560	20240531	094300	5951978800	189600	189700	189800	189500	388
561	20240531	094200	5878366500	189700	189500	189800	189500	293
562	20240531	094100	5822779300	189600	189600	189700	189400	575
563	20240531	094000	5713784700	189600	189500	189600	189200	268
564	20240531	093900	5663010700	189500	189600	189600	189400	262
565	20240531	093800	5613360100	189500	189600	189600	189500	192
566	20240531	093700	5576969700	189500	189500	189600	189400	167
567	20240531	093600	5545324200	189400	189500	189600	189400	105
568	20240531	093500	5525425600	189500	189600	189600	189400	162
569	20240531	093400	5494718200	189500	189400	189600	189300	288
570	20240531	093300	5440153300	189400	189700	189700	189400	196
571	20240531	093200	5403000700	189700	189700	189800	189600	293
572	20240531	093100	5347421900	189700	189500	190000	189500	323
573	20240531	093000	5286124300	189600	189600	189900	189400	266
574	20240531	092900	5235700800	189500	189600	189800	189400	467
575	20240531	092800	5147124400	189600	190000	190300	189400	2840
576	20240531	092700	4607421800	189900	190000	190000	189900	560
577	20240531	092600	4501047900	190000	189400	190000	189100	2528
578	20240531	092500	4021839200	189300	189400	189400	189300	230
579	20240531	092400	3978289400	189400	189400	189400	189300	115
580	20240531	092300	3956510400	189400	189200	189500	189200	343
581	20240531	092200	3891549000	189300	189500	189500	188900	224
582	20240531	092100	3849161200	189400	189400	189600	189400	652
583	20240531	092000	3725628400	189500	188800	189500	188800	1419
584	20240531	091900	3457175100	188900	188700	189100	188700	520
585	20240531	091800	3358934400	188700	188200	188700	187900	359
586	20240531	091700	3291395300	188200	188000	188500	188000	176
587	20240531	091600	3258282800	188100	188400	188500	188000	155
588	20240531	091500	3229102800	188400	188000	188500	188000	210
589	20240531	091400	3189590900	188100	189100	189100	188100	531
590	20240531	091300	3089395100	189200	189400	189500	189200	469
591	20240531	091200	3000589600	189400	189100	189500	189100	296
592	20240531	091100	2944533300	189000	188800	189400	188700	294
593	20240531	091000	2888964000	188800	188900	189000	188800	183
594	20240531	090900	2854388000	188600	188300	188600	188100	334
595	20240531	090800	2791508600	188600	189000	189100	188000	203
596	20240531	090700	2753222300	189000	189300	189700	188600	187
597	20240531	090600	2717879700	189300	189700	190000	188600	1686
598	20240531	090500	2397951900	189700	188800	189700	188800	2394
599	20240531	090400	1944817600	188700	188600	188800	188000	486
600	20240531	090300	1853158400	188500	189000	189000	186800	275
601	20240531	090200	1801340400	189000	188000	189400	187100	3267
602	20240531	090100	1185455100	188100	186900	188900	186800	1947
603	20240531	090000	819423300	187200	185700	187400	185400	4399