KissMeData/239890/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205200	875638980	19030	19030	19030	19030	671
3	20240531	205100	875638980	19030	19030	19030	19030	0
4	20240531	205000	875638980	19030	19030	19030	19030	0
5	20240531	204900	875638980	19030	19030	19030	19030	0
6	20240531	204800	875638980	19030	19030	19030	19030	0
7	20240531	204700	875638980	19030	19030	19030	19030	0
8	20240531	204600	875638980	19030	19030	19030	19030	0
9	20240531	204500	875638980	19030	19030	19030	19030	0
10	20240531	204400	875638980	19030	19030	19030	19030	0
11	20240531	204300	875638980	19030	19030	19030	19030	0
12	20240531	204200	875638980	19030	19030	19030	19030	0
13	20240531	204100	875638980	19030	19030	19030	19030	0
14	20240531	204000	875638980	19030	19030	19030	19030	0
15	20240531	203900	875638980	19030	19030	19030	19030	0
16	20240531	203800	875638980	19030	19030	19030	19030	0
17	20240531	203700	875638980	19030	19030	19030	19030	0
18	20240531	203600	875638980	19030	19030	19030	19030	0
19	20240531	203500	875638980	19030	19030	19030	19030	0
20	20240531	203400	875638980	19030	19030	19030	19030	0
21	20240531	203300	875638980	19030	19030	19030	19030	0
22	20240531	203200	875638980	19030	19030	19030	19030	0
23	20240531	203100	875638980	19030	19030	19030	19030	0
24	20240531	203000	875638980	19030	19030	19030	19030	0
25	20240531	202900	875638980	19030	19030	19030	19030	0
26	20240531	202800	875638980	19030	19030	19030	19030	0
27	20240531	202700	875638980	19030	19030	19030	19030	0
28	20240531	202600	875638980	19030	19030	19030	19030	0
29	20240531	202500	875638980	19030	19030	19030	19030	0
30	20240531	202400	875638980	19030	19030	19030	19030	0
31	20240531	202300	875638980	19030	19030	19030	19030	0
32	20240531	202200	875638980	19030	19030	19030	19030	671
33	20240531	202100	875638980	19030	19030	19030	19030	0
34	20240531	202000	875638980	19030	19030	19030	19030	0
35	20240531	201900	875638980	19030	19030	19030	19030	0
36	20240531	201800	875638980	19030	19030	19030	19030	0
37	20240531	201700	875638980	19030	19030	19030	19030	0
38	20240531	201600	875638980	19030	19030	19030	19030	0
39	20240531	201500	875638980	19030	19030	19030	19030	0
40	20240531	201400	875638980	19030	19030	19030	19030	0
41	20240531	201300	875638980	19030	19030	19030	19030	0
42	20240531	201200	875638980	19030	19030	19030	19030	0
43	20240531	201100	875638980	19030	19030	19030	19030	0
44	20240531	201000	875638980	19030	19030	19030	19030	0
45	20240531	200900	875638980	19030	19030	19030	19030	0
46	20240531	200800	875638980	19030	19030	19030	19030	0
47	20240531	200700	875638980	19030	19030	19030	19030	0
48	20240531	200600	875638980	19030	19030	19030	19030	0
49	20240531	200500	875638980	19030	19030	19030	19030	0
50	20240531	200400	875638980	19030	19030	19030	19030	0
51	20240531	200300	875638980	19030	19030	19030	19030	0
52	20240531	200200	875638980	19030	19030	19030	19030	0
53	20240531	200100	875638980	19030	19030	19030	19030	0
54	20240531	200000	875638980	19030	19030	19030	19030	0
55	20240531	195900	875638980	19030	19030	19030	19030	0
56	20240531	195800	875638980	19030	19030	19030	19030	0
57	20240531	195700	875638980	19030	19030	19030	19030	0
58	20240531	195600	875638980	19030	19030	19030	19030	0
59	20240531	195500	875638980	19030	19030	19030	19030	0
60	20240531	195400	875638980	19030	19030	19030	19030	0
61	20240531	195300	875638980	19030	19030	19030	19030	0
62	20240531	195200	875638980	19030	19030	19030	19030	671
63	20240531	195100	875638980	19030	19030	19030	19030	0
64	20240531	195000	875638980	19030	19030	19030	19030	0
65	20240531	194900	875638980	19030	19030	19030	19030	0
66	20240531	194800	875638980	19030	19030	19030	19030	0
67	20240531	194700	875638980	19030	19030	19030	19030	0
68	20240531	194600	875638980	19030	19030	19030	19030	0
69	20240531	194500	875638980	19030	19030	19030	19030	0
70	20240531	194400	875638980	19030	19030	19030	19030	0
71	20240531	194300	875638980	19030	19030	19030	19030	0
72	20240531	194200	875638980	19030	19030	19030	19030	0
73	20240531	194100	875638980	19030	19030	19030	19030	0
74	20240531	194000	875638980	19030	19030	19030	19030	0
75	20240531	193900	875638980	19030	19030	19030	19030	0
76	20240531	193800	875638980	19030	19030	19030	19030	0
77	20240531	193700	875638980	19030	19030	19030	19030	0
78	20240531	193600	875638980	19030	19030	19030	19030	0
79	20240531	193500	875638980	19030	19030	19030	19030	0
80	20240531	193400	875638980	19030	19030	19030	19030	0
81	20240531	193300	875638980	19030	19030	19030	19030	0
82	20240531	193200	875638980	19030	19030	19030	19030	0
83	20240531	193100	875638980	19030	19030	19030	19030	0
84	20240531	193000	875638980	19030	19030	19030	19030	0
85	20240531	192900	875638980	19030	19030	19030	19030	0
86	20240531	192800	875638980	19030	19030	19030	19030	0
87	20240531	192700	875638980	19030	19030	19030	19030	0
88	20240531	192600	875638980	19030	19030	19030	19030	0
89	20240531	192500	875638980	19030	19030	19030	19030	0
90	20240531	192400	875638980	19030	19030	19030	19030	0
91	20240531	192300	875638980	19030	19030	19030	19030	0
92	20240531	192200	875638980	19030	19030	19030	19030	671
93	20240531	192100	875638980	19030	19030	19030	19030	0
94	20240531	192000	875638980	19030	19030	19030	19030	0
95	20240531	191900	875638980	19030	19030	19030	19030	0
96	20240531	191800	875638980	19030	19030	19030	19030	0
97	20240531	191700	875638980	19030	19030	19030	19030	0
98	20240531	191600	875638980	19030	19030	19030	19030	0
99	20240531	191500	875638980	19030	19030	19030	19030	0
100	20240531	191400	875638980	19030	19030	19030	19030	0
101	20240531	191300	875638980	19030	19030	19030	19030	0
102	20240531	191200	875638980	19030	19030	19030	19030	0
103	20240531	191100	875638980	19030	19030	19030	19030	0
104	20240531	191000	875638980	19030	19030	19030	19030	0
105	20240531	190900	875638980	19030	19030	19030	19030	0
106	20240531	190800	875638980	19030	19030	19030	19030	0
107	20240531	190700	875638980	19030	19030	19030	19030	0
108	20240531	190600	875638980	19030	19030	19030	19030	0
109	20240531	190500	875638980	19030	19030	19030	19030	0
110	20240531	190400	875638980	19030	19030	19030	19030	0
111	20240531	190300	875638980	19030	19030	19030	19030	0
112	20240531	190200	875638980	19030	19030	19030	19030	0
113	20240531	190100	875638980	19030	19030	19030	19030	0
114	20240531	190000	875638980	19030	19030	19030	19030	0
115	20240531	185900	875638980	19030	19030	19030	19030	0
116	20240531	185800	875638980	19030	19030	19030	19030	0
117	20240531	185700	875638980	19030	19030	19030	19030	0
118	20240531	185600	875638980	19030	19030	19030	19030	0
119	20240531	185500	875638980	19030	19030	19030	19030	0
120	20240531	185400	875638980	19030	19030	19030	19030	0
121	20240531	185300	875638980	19030	19030	19030	19030	0
122	20240531	185200	875638980	19030	19030	19030	19030	671
123	20240531	185100	875638980	19030	19030	19030	19030	0
124	20240531	185000	875638980	19030	19030	19030	19030	0
125	20240531	184900	875638980	19030	19030	19030	19030	0
126	20240531	184800	875638980	19030	19030	19030	19030	0
127	20240531	184700	875638980	19030	19030	19030	19030	0
128	20240531	184600	875638980	19030	19030	19030	19030	0
129	20240531	184500	875638980	19030	19030	19030	19030	0
130	20240531	184400	875638980	19030	19030	19030	19030	0
131	20240531	184300	875638980	19030	19030	19030	19030	0
132	20240531	184200	875638980	19030	19030	19030	19030	0
133	20240531	184100	875638980	19030	19030	19030	19030	0
134	20240531	184000	875638980	19030	19030	19030	19030	0
135	20240531	183900	875638980	19030	19030	19030	19030	0
136	20240531	183800	875638980	19030	19030	19030	19030	0
137	20240531	183700	875638980	19030	19030	19030	19030	0
138	20240531	183600	875638980	19030	19030	19030	19030	0
139	20240531	183500	875638980	19030	19030	19030	19030	0
140	20240531	183400	875638980	19030	19030	19030	19030	0
141	20240531	183300	875638980	19030	19030	19030	19030	0
142	20240531	183200	875638980	19030	19030	19030	19030	0
143	20240531	183100	875638980	19030	19030	19030	19030	0
144	20240531	183000	875638980	19030	19030	19030	19030	0
145	20240531	182900	875638980	19030	19030	19030	19030	0
146	20240531	182800	875638980	19030	19030	19030	19030	0
147	20240531	182700	875638980	19030	19030	19030	19030	0
148	20240531	182600	875638980	19030	19030	19030	19030	0
149	20240531	182500	875638980	19030	19030	19030	19030	0
150	20240531	182400	875638980	19030	19030	19030	19030	0
151	20240531	182300	875638980	19030	19030	19030	19030	0
152	20240531	182200	875638980	19030	19030	19030	19030	671
153	20240531	182100	875638980	19030	19030	19030	19030	0
154	20240531	182000	875638980	19030	19030	19030	19030	0
155	20240531	181900	875638980	19030	19030	19030	19030	0
156	20240531	181800	875638980	19030	19030	19030	19030	0
157	20240531	181700	875638980	19030	19030	19030	19030	0
158	20240531	181600	875638980	19030	19030	19030	19030	0
159	20240531	181500	875638980	19030	19030	19030	19030	0
160	20240531	181400	875638980	19030	19030	19030	19030	0
161	20240531	181300	875638980	19030	19030	19030	19030	0
162	20240531	181200	875638980	19030	19030	19030	19030	0
163	20240531	181100	875638980	19030	19030	19030	19030	0
164	20240531	181000	875638980	19030	19030	19030	19030	0
165	20240531	180900	875638980	19030	19030	19030	19030	0
166	20240531	180800	875638980	19030	19030	19030	19030	0
167	20240531	180700	875638980	19030	19030	19030	19030	0
168	20240531	180600	875638980	19030	19030	19030	19030	0
169	20240531	180500	875638980	19030	19030	19030	19030	0
170	20240531	180400	875638980	19030	19030	19030	19030	0
171	20240531	180300	875638980	19030	19030	19030	19030	0
172	20240531	180200	875638980	19030	19030	19030	19030	0
173	20240531	180100	875638980	19030	19030	19030	19030	0
174	20240531	180000	875638980	19030	19030	19030	19030	0
175	20240531	175900	875638980	19030	19030	19030	19030	0
176	20240531	175800	875638980	19030	19030	19030	19030	0
177	20240531	175700	875638980	19030	19030	19030	19030	0
178	20240531	175600	875638980	19030	19030	19030	19030	0
179	20240531	175500	875638980	19030	19030	19030	19030	0
180	20240531	175400	875638980	19030	19030	19030	19030	0
181	20240531	175300	875638980	19030	19030	19030	19030	0
182	20240531	175200	875638980	19030	19030	19030	19030	671
183	20240531	175100	875638980	19030	19030	19030	19030	0
184	20240531	175000	875638980	19030	19030	19030	19030	0
185	20240531	174900	875638980	19030	19030	19030	19030	0
186	20240531	174800	875638980	19030	19030	19030	19030	0
187	20240531	174700	875638980	19030	19030	19030	19030	0
188	20240531	174600	875638980	19030	19030	19030	19030	0
189	20240531	174500	875638980	19030	19030	19030	19030	0
190	20240531	174400	875638980	19030	19030	19030	19030	0
191	20240531	174300	875638980	19030	19030	19030	19030	0
192	20240531	174200	875638980	19030	19030	19030	19030	0
193	20240531	174100	875638980	19030	19030	19030	19030	0
194	20240531	174000	875638980	19030	19030	19030	19030	0
195	20240531	173900	875638980	19030	19030	19030	19030	0
196	20240531	173800	875638980	19030	19030	19030	19030	0
197	20240531	173700	875638980	19030	19030	19030	19030	0
198	20240531	173600	875638980	19030	19030	19030	19030	0
199	20240531	173500	875638980	19030	19030	19030	19030	0
200	20240531	173400	875638980	19030	19030	19030	19030	0
201	20240531	173300	875638980	19030	19030	19030	19030	0
202	20240531	173200	875638980	19030	19030	19030	19030	0
203	20240531	173100	875638980	19030	19030	19030	19030	0
204	20240531	173000	875638980	19030	19030	19030	19030	0
205	20240531	172900	875638980	19030	19030	19030	19030	0
206	20240531	172800	875638980	19030	19030	19030	19030	0
207	20240531	172700	875638980	19030	19030	19030	19030	0
208	20240531	172600	875638980	19030	19030	19030	19030	0
209	20240531	172500	875638980	19030	19030	19030	19030	0
210	20240531	172400	875638980	19030	19030	19030	19030	0
211	20240531	172300	875638980	19030	19030	19030	19030	0
212	20240531	172200	875638980	19030	19030	19030	19030	671
213	20240531	172100	875638980	19030	19030	19030	19030	0
214	20240531	172000	875638980	19030	19030	19030	19030	0
215	20240531	171900	875638980	19030	19030	19030	19030	0
216	20240531	171800	875638980	19030	19030	19030	19030	0
217	20240531	171700	875638980	19030	19030	19030	19030	0
218	20240531	171600	875638980	19030	19030	19030	19030	0
219	20240531	171500	875638980	19030	19030	19030	19030	0
220	20240531	171400	875638980	19030	19030	19030	19030	0
221	20240531	171300	875638980	19030	19030	19030	19030	0
222	20240531	171200	875638980	19030	19030	19030	19030	0
223	20240531	171100	875638980	19030	19030	19030	19030	0
224	20240531	171000	875638980	19030	19030	19030	19030	0
225	20240531	170900	875638980	19030	19030	19030	19030	0
226	20240531	170800	875638980	19030	19030	19030	19030	0
227	20240531	170700	875638980	19030	19030	19030	19030	0
228	20240531	170600	875638980	19030	19030	19030	19030	0
229	20240531	170500	875638980	19030	19030	19030	19030	0
230	20240531	170400	875638980	19030	19030	19030	19030	0
231	20240531	170300	875638980	19030	19030	19030	19030	0
232	20240531	170200	875638980	19030	19030	19030	19030	0
233	20240531	170100	875638980	19030	19030	19030	19030	0
234	20240531	170000	875638980	19030	19030	19030	19030	0
235	20240531	165900	875638980	19030	19030	19030	19030	0
236	20240531	165800	875638980	19030	19030	19030	19030	0
237	20240531	165700	875638980	19030	19030	19030	19030	0
238	20240531	165600	875638980	19030	19030	19030	19030	0
239	20240531	165500	875638980	19030	19030	19030	19030	0
240	20240531	165400	875638980	19030	19030	19030	19030	0
241	20240531	165300	875638980	19030	19030	19030	19030	0
242	20240531	165200	875638980	19030	19030	19030	19030	671
243	20240531	165100	875638980	19030	19030	19030	19030	0
244	20240531	165000	875638980	19030	19030	19030	19030	0
245	20240531	164900	875638980	19030	19030	19030	19030	0
246	20240531	164800	875638980	19030	19030	19030	19030	0
247	20240531	164700	875638980	19030	19030	19030	19030	0
248	20240531	164600	875638980	19030	19030	19030	19030	0
249	20240531	164500	875638980	19030	19030	19030	19030	0
250	20240531	164400	875638980	19030	19030	19030	19030	0
251	20240531	164300	875638980	19030	19030	19030	19030	0
252	20240531	164200	875638980	19030	19030	19030	19030	0
253	20240531	164100	875638980	19030	19030	19030	19030	0
254	20240531	164000	875638980	19030	19030	19030	19030	0
255	20240531	163900	875638980	19030	19030	19030	19030	0
256	20240531	163800	875638980	19030	19030	19030	19030	0
257	20240531	163700	875638980	19030	19030	19030	19030	0
258	20240531	163600	875638980	19030	19030	19030	19030	0
259	20240531	163500	875638980	19030	19030	19030	19030	0
260	20240531	163400	875638980	19030	19030	19030	19030	0
261	20240531	163300	875638980	19030	19030	19030	19030	0
262	20240531	163200	875638980	19030	19030	19030	19030	0
263	20240531	163100	875638980	19030	19030	19030	19030	0
264	20240531	163000	875638980	19030	19030	19030	19030	0
265	20240531	162900	875638980	19030	19030	19030	19030	0
266	20240531	162800	875638980	19030	19030	19030	19030	0
267	20240531	162700	875638980	19030	19030	19030	19030	0
268	20240531	162600	875638980	19030	19030	19030	19030	0
269	20240531	162500	875638980	19030	19030	19030	19030	0
270	20240531	162400	875638980	19030	19030	19030	19030	0
271	20240531	162300	875638980	19030	19030	19030	19030	0
272	20240531	162200	875638980	19030	19030	19030	19030	671
273	20240531	162100	875638980	19030	19030	19030	19030	0
274	20240531	162000	875638980	19030	19030	19030	19030	0
275	20240531	161900	875638980	19030	19030	19030	19030	0
276	20240531	161800	875638980	19030	19030	19030	19030	0
277	20240531	161700	875638980	19030	19030	19030	19030	0
278	20240531	161600	875638980	19030	19030	19030	19030	0
279	20240531	161500	875638980	19030	19030	19030	19030	0
280	20240531	161400	875638980	19030	19030	19030	19030	0
281	20240531	161300	875638980	19030	19030	19030	19030	0
282	20240531	161200	875638980	19030	19030	19030	19030	0
283	20240531	161100	875638980	19030	19030	19030	19030	0
284	20240531	161000	875638980	19030	19030	19030	19030	0
285	20240531	160900	875638980	19030	19030	19030	19030	0
286	20240531	160800	875638980	19030	19030	19030	19030	0
287	20240531	160700	875638980	19030	19030	19030	19030	0
288	20240531	160600	875638980	19030	19030	19030	19030	0
289	20240531	160500	875638980	19030	19030	19030	19030	0
290	20240531	160400	875638980	19030	19030	19030	19030	0
291	20240531	160300	875638980	19030	19030	19030	19030	0
292	20240531	160200	875638980	19030	19030	19030	19030	0
293	20240531	160100	875638980	19030	19030	19030	19030	0
294	20240531	160000	875638980	19030	19030	19030	19030	0
295	20240531	155900	875638980	19030	19030	19030	19030	0
296	20240531	155800	875638980	19030	19030	19030	19030	0
297	20240531	155700	875638980	19030	19030	19030	19030	0
298	20240531	155600	875638980	19030	19030	19030	19030	0
299	20240531	155500	875638980	19030	19030	19030	19030	0
300	20240531	155400	875638980	19030	19030	19030	19030	0
301	20240531	155300	875638980	19030	19030	19030	19030	0
302	20240531	155200	875638980	19030	19030	19030	19030	671
303	20240531	155100	875638980	19030	19030	19030	19030	0
304	20240531	155000	875638980	19030	19030	19030	19030	0
305	20240531	154900	875638980	19030	19030	19030	19030	0
306	20240531	154800	875638980	19030	19030	19030	19030	0
307	20240531	154700	875638980	19030	19030	19030	19030	0
308	20240531	154600	875638980	19030	19030	19030	19030	0
309	20240531	154500	875638980	19030	19030	19030	19030	0
310	20240531	154400	875638980	19030	19030	19030	19030	0
311	20240531	154300	875638980	19030	19030	19030	19030	0
312	20240531	154200	875638980	19030	19030	19030	19030	0
313	20240531	154100	875638980	19030	19030	19030	19030	0
314	20240531	154000	875638980	19030	19030	19030	19030	0
315	20240531	153900	875638980	19030	19030	19030	19030	0
316	20240531	153800	875638980	19030	19030	19030	19030	0
317	20240531	153700	875638980	19030	19030	19030	19030	0
318	20240531	153600	875638980	19030	19030	19030	19030	0
319	20240531	153500	875638980	19030	19030	19030	19030	0
320	20240531	153400	875638980	19030	19030	19030	19030	0
321	20240531	153300	875638980	19030	19030	19030	19030	0
322	20240531	153200	875638980	19030	19030	19030	19030	0
323	20240531	153100	875638980	19030	19030	19030	19030	0
324	20240531	153000	875638980	19030	19030	19030	19030	671
325	20240531	152900	862869850	19000	19000	19000	19000	0
326	20240531	152800	862869850	19000	19000	19000	19000	0
327	20240531	152700	862869850	19000	19000	19000	19000	0
328	20240531	152600	862869850	19000	19000	19000	19000	0
329	20240531	152500	862869850	19000	19000	19000	19000	0
330	20240531	152400	862869850	19000	19000	19000	19000	0
331	20240531	152300	862869850	19000	19000	19000	19000	0
332	20240531	152200	862869850	19000	19000	19000	19000	0
333	20240531	152100	862869850	19000	19000	19000	19000	0
334	20240531	152000	862869850	19000	19000	19000	19000	0
335	20240531	151900	862869850	19000	19000	19000	19000	1
336	20240531	151800	862850850	19030	19030	19030	19030	39
337	20240531	151700	862108680	19000	19000	19000	19000	314
338	20240531	151600	856142680	18990	19000	19000	18990	35
339	20240531	151500	855477800	19000	19000	19000	19000	32
340	20240531	151400	854869800	19000	19000	19000	19000	99
341	20240531	151300	852988800	19000	19010	19020	19000	87
342	20240531	151200	851335220	19020	19040	19040	19020	10
343	20240531	151100	851144980	19040	19040	19040	19000	629
344	20240531	151000	839188880	19040	19040	19050	19040	60
345	20240531	150900	838046090	19050	19050	19050	19040	181
346	20240531	150800	834598550	19050	19060	19060	19050	21
347	20240531	150700	834198430	19060	19040	19060	19040	291
348	20240531	150600	828656280	19040	19040	19040	19040	69
349	20240531	150500	827342520	19040	19040	19040	19040	0
350	20240531	150400	827342520	19040	19050	19050	19040	58
351	20240531	150300	826238000	19050	19000	19050	19000	45
352	20240531	150200	825382290	19000	19000	19000	19000	110
353	20240531	150100	823292290	19000	18990	19000	18990	1064
354	20240531	150000	803076920	19000	18980	19000	18980	538
355	20240531	145900	792858090	18980	18980	18980	18980	93
356	20240531	145800	791092950	18980	18990	18990	18980	8
357	20240531	145700	790941100	19000	19000	19000	19000	82
358	20240531	145600	789383100	19000	19000	19000	19000	135
359	20240531	145500	786818100	19000	19040	19040	19000	251
360	20240531	145400	782042070	19040	19040	19040	19040	75
361	20240531	145300	780614070	19030	19030	19030	19030	27
362	20240531	145200	780100260	19030	19030	19030	19030	115
363	20240531	145100	777911810	19030	19030	19030	19030	5
364	20240531	145000	777816660	19030	19030	19030	19030	131
365	20240531	144900	775323730	19030	19010	19040	19010	285
366	20240531	144800	769900470	19000	19000	19000	19000	6
367	20240531	144700	769786470	19000	19000	19000	19000	41
368	20240531	144600	769007470	19000	19000	19000	19000	23
369	20240531	144500	768570470	18970	18960	18970	18960	704
370	20240531	144400	755218920	18960	18960	18960	18960	1
371	20240531	144300	755199960	18970	18970	18970	18970	83
372	20240531	144200	753625450	18970	18970	18970	18970	90
373	20240531	144100	751918150	18970	18970	18970	18970	92
374	20240531	144000	750172910	18970	18970	18970	18960	42
375	20240531	143900	749376220	18970	18950	18970	18950	87
376	20240531	143800	747726110	18960	18960	18960	18960	323
377	20240531	143700	741602030	18960	18960	18960	18950	52
378	20240531	143600	740616130	18940	18960	18960	18940	169
379	20240531	143500	737413090	18960	18970	18970	18960	78
380	20240531	143400	735933980	18960	18970	18970	18960	19
381	20240531	143300	735573630	18970	18970	18970	18970	110
382	20240531	143200	733486930	18970	18970	18970	18970	67
383	20240531	143100	732215940	18970	18980	18980	18970	32
384	20240531	143000	731608660	18980	18980	18980	18980	44
385	20240531	142900	730773540	18980	18980	18980	18980	111
386	20240531	142800	728666760	18970	18990	18990	18970	70
387	20240531	142700	727338400	18990	18990	18990	18990	0
388	20240531	142600	727338400	18990	19000	19000	18960	231
389	20240531	142500	722956070	19010	19020	19020	19010	44
390	20240531	142400	722119260	19010	19010	19010	19010	67
391	20240531	142300	720845590	19020	19000	19020	19000	78
392	20240531	142200	719362620	19000	19010	19030	19000	84
393	20240531	142100	717765790	19010	19010	19040	19010	92
394	20240531	142000	716016180	19000	19030	19030	19000	44
395	20240531	141900	715180040	19040	19030	19050	19030	76
396	20240531	141800	713732790	19060	19060	19060	19060	37
397	20240531	141700	713027570	18980	18990	18990	18980	45
398	20240531	141600	712173190	19060	19060	19070	18980	814
399	20240531	141500	696713520	19070	19070	19070	19060	103
400	20240531	141400	694749650	19070	19100	19100	19070	45
401	20240531	141300	693890740	19070	19070	19070	19070	88
402	20240531	141200	692212580	19060	19060	19060	19060	256
403	20240531	141100	687333220	19060	19060	19060	19060	173
404	20240531	141000	684035840	19050	19050	19050	19050	72
405	20240531	140900	682664240	19040	19050	19060	19040	68
406	20240531	140800	681369030	19050	19060	19060	19050	167
407	20240531	140700	678186290	19060	19060	19060	19060	29
408	20240531	140600	677633550	19060	19050	19060	19050	57
409	20240531	140500	676547310	19060	19060	19060	19050	39
410	20240531	140400	675804120	19050	19050	19060	19050	88
411	20240531	140300	674127410	19050	19050	19060	19050	81
412	20240531	140200	672583770	19050	19050	19050	19050	60
413	20240531	140100	671440770	19060	19040	19060	19040	37
414	20240531	140000	670735700	19050	19050	19060	19040	110
415	20240531	135900	668640690	19030	19040	19040	19030	22
416	20240531	135800	668221870	19030	19060	19060	19030	70
417	20240531	135700	666889080	18980	19060	19060	18980	512
418	20240531	135600	657164830	19050	19060	19060	19050	64
419	20240531	135500	655945620	19060	19060	19060	19040	361
420	20240531	135400	649068620	19040	19040	19060	19040	149
421	20240531	135300	646231190	19040	19060	19060	19040	129
422	20240531	135200	643774040	19060	19060	19060	19060	24
423	20240531	135100	643316600	19060	19060	19060	19060	24
424	20240531	135000	642859160	19070	19070	19100	19070	260
425	20240531	134900	637899710	19070	18990	19070	18990	175
426	20240531	134800	634575070	18990	18990	18990	18990	53
427	20240531	134700	633568600	18990	18990	18990	18990	168
428	20240531	134600	630378280	18990	18990	18990	18990	56
429	20240531	134500	629314840	18990	18990	18990	18980	80
430	20240531	134400	627795680	18990	18990	18990	18990	119
431	20240531	134300	625535870	18990	18990	18990	18990	107
432	20240531	134200	623503940	18980	18980	18980	18980	53
433	20240531	134100	622498000	18980	18990	18990	18980	70
434	20240531	134000	621169070	18980	18950	18980	18950	31
435	20240531	133900	620581420	18940	18960	18960	18940	234
436	20240531	133800	616147820	18970	18980	18980	18960	165
437	20240531	133700	613017480	18990	18990	18990	18990	221
438	20240531	133600	608820690	18990	18990	18990	18980	81
439	20240531	133500	607282530	18990	18990	18990	18990	8
440	20240531	133400	607130610	18990	18990	18990	18990	82
441	20240531	133300	605573430	18990	18980	18990	18970	154
442	20240531	133200	602650000	18970	18970	18970	18970	10
443	20240531	133100	602460300	18960	19000	19000	18960	1103
444	20240531	133000	581542400	19000	19000	19000	18990	127
445	20240531	132900	579129430	19000	19000	19000	19000	166
446	20240531	132800	575975430	19000	19000	19000	19000	31
447	20240531	132700	575386430	19000	19000	19000	18990	68
448	20240531	132600	574094470	19000	19000	19000	19000	44
449	20240531	132500	573258470	19000	19000	19000	19000	51
450	20240531	132400	572289470	19000	19000	19000	18990	194
451	20240531	132300	568603510	19000	19000	19000	19000	139
452	20240531	132200	565962510	19000	19000	19000	19000	14
453	20240531	132100	565696510	19000	18990	19000	18990	79
454	20240531	132000	564195540	19000	19000	19000	19000	221
455	20240531	131900	559996540	19000	19000	19000	19000	44
456	20240531	131800	559160540	18990	19000	19000	18990	10
457	20240531	131700	558970580	18980	19000	19000	18980	132
458	20240531	131600	556463540	19000	19000	19000	19000	53
459	20240531	131500	555456540	19000	19000	19000	19000	15
460	20240531	131400	555171540	19000	19000	19000	19000	127
461	20240531	131300	552758540	19000	19000	19000	19000	22
462	20240531	131200	552340540	19000	19000	19000	19000	53
463	20240531	131100	551333540	18990	18990	18990	18990	10
464	20240531	131000	551143640	19000	18990	19000	18990	113
465	20240531	130900	548997140	18990	19000	19000	18990	261
466	20240531	130800	544038170	19000	19000	19000	19000	14
467	20240531	130700	543772170	19000	18990	19000	18990	88
468	20240531	130600	542100550	18990	19000	19000	18990	15
469	20240531	130500	541815560	18990	18990	18990	18990	40
470	20240531	130400	541055960	18980	18980	18980	18980	122
471	20240531	130300	538740400	18980	18980	18980	18980	0
472	20240531	130200	538740400	18980	18990	18990	18980	511
473	20240531	130100	529041600	19000	19000	19000	19000	55
474	20240531	130000	527996600	19000	19040	19040	19000	74
475	20240531	125900	526590200	19050	19060	19070	19050	64
476	20240531	125800	525370750	19070	19050	19070	19050	14
477	20240531	125700	525103850	19050	19050	19060	19050	183
478	20240531	125600	521617210	19040	19040	19040	19040	22
479	20240531	125500	521198330	19040	19030	19040	19030	15
480	20240531	125400	520912790	19030	19010	19030	19010	30
481	20240531	125300	520342280	19020	19020	19020	19020	1
482	20240531	125200	520323260	19030	19030	19030	19030	73
483	20240531	125100	518934070	19020	19020	19020	19020	79
484	20240531	125000	517431490	19020	19010	19020	19010	59
485	20240531	124900	516309440	19020	19020	19020	19020	1
486	20240531	124800	516290420	19020	19020	19020	19020	14
487	20240531	124700	516024140	19020	19020	19020	19020	38
488	20240531	124600	515301380	19010	19010	19010	19010	52
489	20240531	124500	514312860	19010	19010	19010	19010	56
490	20240531	124400	513248300	19020	19010	19020	19010	81
491	20240531	124300	511707720	19000	19020	19020	19000	537
492	20240531	124200	501500620	19020	19010	19020	19010	201
493	20240531	124100	497679600	19020	19030	19030	19020	82
494	20240531	124000	496119180	19030	19030	19030	19030	14
495	20240531	123900	495852760	19030	19030	19040	19030	73
496	20240531	123800	494463560	19040	19040	19040	19040	3
497	20240531	123700	494406440	19040	19070	19070	19040	122
498	20240531	123600	492082600	19070	19070	19070	19070	0
499	20240531	123500	492082600	19070	19070	19070	19070	0
500	20240531	123400	492082600	19070	19060	19070	19060	98
501	20240531	123300	490213850	19060	19050	19060	19050	61
502	20240531	123200	489051200	19040	19030	19040	19030	58
503	20240531	123100	487946910	19020	19020	19020	19020	0
504	20240531	123000	487946910	19020	19020	19020	19010	233
505	20240531	122900	483515470	19020	19050	19050	19020	162
506	20240531	122800	480432970	19060	19050	19060	19050	85
507	20240531	122700	478813330	19050	19050	19050	19050	0
508	20240531	122600	478813330	19050	19050	19060	19050	139
509	20240531	122500	476164830	19050	19050	19050	19050	30
510	20240531	122400	475593330	19050	19050	19050	19050	128
511	20240531	122300	473154930	19060	19060	19060	19060	62
512	20240531	122200	471973210	19060	19060	19060	19060	10
513	20240531	122100	471782610	19050	19100	19100	19050	166
514	20240531	122000	468612130	19100	19090	19100	19090	16
515	20240531	121900	468306630	19080	19080	19080	19080	103
516	20240531	121800	466341390	19080	19080	19080	19080	1
517	20240531	121700	466322310	19080	19080	19080	19080	14
518	20240531	121600	466055190	19060	19060	19060	19060	0
519	20240531	121500	466055190	19060	19060	19060	19060	57
520	20240531	121400	464968770	19060	19060	19060	19050	568
521	20240531	121300	454147340	19050	19050	19050	19050	5
522	20240531	121200	454052090	19050	19100	19100	19050	25
523	20240531	121100	453575050	19100	19100	19100	19100	95
524	20240531	121000	451760550	19100	19100	19100	19100	30
525	20240531	120900	451187550	19100	19110	19110	19100	22
526	20240531	120800	450767200	19110	19100	19110	19100	89
527	20240531	120700	449066900	19100	19090	19100	19090	500
528	20240531	120600	439519130	19060	19090	19090	19060	210
529	20240531	120500	435516240	19100	19100	19100	19100	15
530	20240531	120400	435229740	19100	19090	19100	19090	131
531	20240531	120300	432727790	19090	19090	19090	19090	4
532	20240531	120200	432651430	19090	19090	19090	19090	47
533	20240531	120100	431754200	19090	19090	19090	19090	99
534	20240531	120000	429864290	19100	19100	19100	19100	28
535	20240531	115900	429329490	19100	19100	19100	19100	16
536	20240531	115800	429023890	19100	19090	19100	19090	66
537	20240531	115700	427763540	19090	19100	19100	19090	70
538	20240531	115600	426426740	19100	19090	19100	19090	2
539	20240531	115500	426388550	19100	19100	19100	19100	178
540	20240531	115400	422988750	19100	19100	19100	19100	0
541	20240531	115300	422988750	19100	19100	19100	19100	107
542	20240531	115200	420945050	19100	19100	19100	19100	15
543	20240531	115100	420658550	19100	19090	19100	19090	165
544	20240531	115000	417507090	19090	19090	19090	19090	156
545	20240531	114900	414529050	19080	19070	19080	19070	136
546	20240531	114800	411934900	19070	19070	19070	19070	14
547	20240531	114700	411667920	19080	19080	19080	19080	0
548	20240531	114600	411667920	19080	19080	19080	19080	0
549	20240531	114500	411667920	19080	19090	19090	19080	61
550	20240531	114400	410503450	19090	19100	19100	19090	128
551	20240531	114300	408059300	19100	19100	19100	19100	11
552	20240531	114200	407849200	19100	19100	19100	19100	173
553	20240531	114100	404544900	19100	19100	19100	19100	121
554	20240531	114000	402233800	19110	19090	19110	19090	95
555	20240531	113900	400418450	19090	19100	19120	19090	228
556	20240531	113800	396063660	19090	19030	19090	19020	638
557	20240531	113700	383899750	19020	19030	19030	19020	212
558	20240531	113600	379865460	19020	19010	19020	19000	191
559	20240531	113500	376235820	19010	19030	19030	19010	10
560	20240531	113400	376045680	19000	19000	19000	19000	60
561	20240531	113300	374905680	19000	19000	19000	19000	290
562	20240531	113200	369395680	19000	18970	19000	18970	16
563	20240531	113100	369092020	18980	18940	18980	18940	90
564	20240531	113000	367386080	18940	18940	18940	18940	15
565	20240531	112900	367101980	18940	18930	18940	18930	92
566	20240531	112800	365359800	18930	18900	18930	18900	117
567	20240531	112700	363147230	18900	18870	18900	18870	146
568	20240531	112600	360390710	18860	18860	18860	18860	0
569	20240531	112500	360390710	18860	18850	18860	18850	23
570	20240531	112400	359957030	18860	18860	18860	18860	0
571	20240531	112300	359957030	18860	18870	18870	18860	278
572	20240531	112200	354711310	18860	18860	18880	18860	73
573	20240531	112100	353333790	18850	18830	18850	18830	52
574	20240531	112000	352354610	18890	18860	18890	18860	230
575	20240531	111900	348010240	18830	18850	18850	18830	196
576	20240531	111800	344315800	18840	18840	18840	18840	0
577	20240531	111700	344315800	18840	18820	18850	18820	163
578	20240531	111600	341244860	18810	18770	18820	18770	229
579	20240531	111500	336937250	18750	18740	18750	18740	16
580	20240531	111400	336637400	18740	18740	18740	18740	10
581	20240531	111300	336450000	18740	18740	18740	18740	14
582	20240531	111200	336187640	18740	18740	18740	18740	9
583	20240531	111100	336018980	18710	18710	18710	18710	0
584	20240531	111000	336018980	18710	18700	18710	18700	9
585	20240531	110900	335850630	18700	18690	18700	18690	129
586	20240531	110800	333439570	18690	18690	18690	18690	98
587	20240531	110700	331607950	18690	18690	18690	18690	78
588	20240531	110600	330150130	18690	18700	18700	18690	36
589	20240531	110500	329477030	18700	18700	18700	18700	67
590	20240531	110400	328224130	18700	18690	18700	18690	25
591	20240531	110300	327756760	18700	18700	18700	18700	31
592	20240531	110200	327177060	18690	18700	18710	18690	422
593	20240531	110100	319285920	18710	18720	18720	18710	157
594	20240531	110000	316348440	18710	18710	18710	18710	75
595	20240531	105900	314945190	18710	18730	18730	18710	187
596	20240531	105800	311445010	18740	18740	18740	18740	0
597	20240531	105700	311445010	18740	18740	18740	18740	8
598	20240531	105600	311295090	18740	18730	18740	18730	54
599	20240531	105500	310283620	18730	18730	18730	18730	261
600	20240531	105400	305395090	18730	18730	18730	18730	0
601	20240531	105300	305395090	18730	18730	18730	18730	13
602	20240531	105200	305151600	18720	18710	18720	18710	4
603	20240531	105100	305076750	18710	18710	18710	18710	35
604	20240531	105000	304421900	18700	18700	18700	18700	0
605	20240531	104900	304421900	18700	18710	18710	18700	26
606	20240531	104800	303935560	18700	18720	18720	18700	91
607	20240531	104700	302233340	18750	18720	18750	18720	10
608	20240531	104600	302046070	18720	18720	18720	18720	14
609	20240531	104500	301783990	18710	18710	18710	18710	309
610	20240531	104400	296002600	18720	18730	18730	18720	832
611	20240531	104300	280426440	18750	18750	18750	18750	0
612	20240531	104200	280426440	18750	18740	18750	18740	15
613	20240531	104100	280145200	18740	18740	18740	18740	4
614	20240531	104000	280070240	18750	18750	18750	18750	0
615	20240531	103900	280070240	18750	18750	18750	18750	25
616	20240531	103800	279601490	18760	18760	18760	18760	35
617	20240531	103700	278944890	18780	18780	18780	18780	1
618	20240531	103600	278926110	18760	18740	18760	18740	89
619	20240531	103500	277257430	18740	18740	18740	18740	17
620	20240531	103400	276938850	18740	18740	18740	18740	0
621	20240531	103300	276938850	18740	18740	18740	18740	0
622	20240531	103200	276938850	18740	18740	18740	18740	0
623	20240531	103100	276938850	18740	18750	18750	18740	19
624	20240531	103000	276582620	18750	18750	18750	18750	0
625	20240531	102900	276582620	18750	18750	18750	18750	0
626	20240531	102800	276582620	18750	18760	18760	18750	15
627	20240531	102700	276301360	18740	18740	18740	18740	0
628	20240531	102600	276301360	18740	18750	18750	18720	59
629	20240531	102500	275196780	18730	18700	18730	18700	271
630	20240531	102400	270126840	18700	18700	18700	18700	31
631	20240531	102300	269547140	18700	18670	18700	18660	13
632	20240531	102200	269304170	18670	18700	18700	18670	73
633	20240531	102100	267940110	18700	18700	18700	18690	419
634	20240531	102000	260105510	18700	18700	18700	18700	102
635	20240531	101900	258198110	18700	18740	18740	18700	440
636	20240531	101800	249955380	18750	18760	18760	18750	34
637	20240531	101700	249317740	18750	18750	18750	18750	0
638	20240531	101600	249317740	18750	18750	18750	18750	41
639	20240531	101500	248548990	18750	18750	18750	18750	42
640	20240531	101400	247761490	18750	18740	18750	18740	64
641	20240531	101300	246561990	18740	18740	18740	18740	50
642	20240531	101200	245624990	18740	18750	18750	18740	234
643	20240531	101100	241239410	18760	18760	18760	18760	0
644	20240531	101000	241239410	18760	18770	18770	18760	46
645	20240531	100900	240376350	18790	18790	18790	18790	0
646	20240531	100800	240376350	18790	18790	18790	18790	0
647	20240531	100700	240376350	18790	18790	18790	18790	25
648	20240531	100600	239906600	18790	18790	18790	18790	19
649	20240531	100500	239549590	18790	18790	18790	18790	2
650	20240531	100400	239512010	18790	18790	18790	18790	37
651	20240531	100300	238816780	18790	18790	18790	18790	34
652	20240531	100200	238177920	18790	18800	18800	18790	38
653	20240531	100100	237463770	18770	18850	18850	18770	4
654	20240531	100000	237388450	18720	18720	18720	18720	0
655	20240531	095900	237388450	18720	18720	18720	18720	0
656	20240531	095800	237388450	18720	18690	18740	18690	578
657	20240531	095700	226571270	18690	18670	18690	18640	349
658	20240531	095600	220056590	18690	18700	18700	18690	16
659	20240531	095500	219757530	18660	18670	18670	18630	1067
660	20240531	095400	199863830	18670	18690	18700	18670	217
661	20240531	095300	195810030	18690	18680	18690	18680	266
662	20240531	095200	190841140	18680	18680	18680	18680	523
663	20240531	095100	181071500	18670	18680	18680	18670	124
664	20240531	095000	178756210	18680	18700	18700	18680	531
665	20240531	094900	168836310	18690	18740	18740	18690	854
666	20240531	094800	152854830	18730	18760	18760	18730	278
667	20240531	094700	147642430	18770	18770	18780	18770	165
668	20240531	094600	144545240	18760	18760	18760	18760	50
669	20240531	094500	143607240	18760	18760	18760	18760	0
670	20240531	094400	143607240	18760	18760	18760	18760	317
671	20240531	094300	137660320	18770	18840	18850	18770	1135
672	20240531	094200	116315470	18830	18830	18830	18830	0
673	20240531	094100	116315470	18830	18830	18830	18830	26
674	20240531	094000	115825890	18840	18840	18870	18840	22
675	20240531	093900	115411380	18820	18820	18820	18820	0
676	20240531	093800	115411380	18820	18820	18820	18820	93
677	20240531	093700	113661120	18780	18800	18820	18780	111
678	20240531	093600	111576480	18790	18810	18810	18780	463
679	20240531	093500	102874310	18810	18930	18930	18810	336
680	20240531	093400	96547710	18830	18900	18900	18830	65
681	20240531	093300	95323000	18930	18930	18930	18930	1
682	20240531	093200	95304070	18840	18850	18940	18840	35
683	20240531	093100	94643440	18850	18860	18860	18840	177
684	20240531	093000	91307220	18870	18880	18880	18870	69
685	20240531	092900	90004690	18880	18920	18970	18880	318
686	20240531	092800	83994890	18920	18950	18950	18920	221
687	20240531	092700	79808480	18930	18930	18930	18930	0
688	20240531	092600	79808480	18930	18920	18930	18920	13
689	20240531	092500	79562400	18930	18990	18990	18920	1775
690	20240531	092400	45890960	19070	18990	19070	18990	100
691	20240531	092300	43987960	18990	18990	18990	18990	0
692	20240531	092200	43987960	18990	18990	18990	18990	69
693	20240531	092100	42677650	18990	18990	18990	18990	10
694	20240531	092000	42487750	19030	19130	19130	18990	826
695	20240531	091900	26781290	19130	19130	19130	19130	10
696	20240531	091800	26589990	19130	19130	19130	19130	20
697	20240531	091700	26207390	19130	18980	19130	18980	201
698	20240531	091600	22365350	19060	18980	19060	18980	52
699	20240531	091500	21378260	18980	18980	18980	18980	4
700	20240531	091400	21302340	18970	18970	18970	18970	21
701	20240531	091300	20903970	18950	18950	18950	18950	1
702	20240531	091200	20885020	18950	18980	18980	18950	346
703	20240531	091100	14325790	19130	19130	19130	19130	1
704	20240531	091000	14306660	19140	19140	19140	19140	0
705	20240531	090900	14306660	19140	19140	19140	19140	0
706	20240531	090800	14306660	19140	18980	19140	18950	96
707	20240531	090700	12481940	18990	19010	19010	18990	158
708	20240531	090600	9479800	19150	19150	19150	19150	25
709	20240531	090500	9001050	18990	19170	19170	18990	105
710	20240531	090400	7006200	18980	18980	18980	18980	73
711	20240531	090300	5620660	18980	18980	18980	18980	41
712	20240531	090200	4842480	18980	19010	19010	18980	75
713	20240531	090100	3417300	19000	19100	19100	19000	2
714	20240531	090000	3379200	19200	19200	19200	19200	176