KissMeData/002320/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183700	1169809520	19160	19160	19160	19160	3530
3	20240530	183600	1169809520	19160	19160	19160	19160	0
4	20240530	183500	1169809520	19160	19160	19160	19160	0
5	20240530	183400	1169809520	19160	19160	19160	19160	0
6	20240530	183300	1169809520	19160	19160	19160	19160	0
7	20240530	183200	1169809520	19160	19160	19160	19160	0
8	20240530	183100	1169809520	19160	19160	19160	19160	0
9	20240530	183000	1169809520	19160	19160	19160	19160	0
10	20240530	182900	1169809520	19160	19160	19160	19160	0
11	20240530	182800	1169809520	19160	19160	19160	19160	0
12	20240530	182700	1169809520	19160	19160	19160	19160	0
13	20240530	182600	1169809520	19160	19160	19160	19160	0
14	20240530	182500	1169809520	19160	19160	19160	19160	0
15	20240530	182400	1169809520	19160	19160	19160	19160	0
16	20240530	182300	1169809520	19160	19160	19160	19160	0
17	20240530	182200	1169809520	19160	19160	19160	19160	0
18	20240530	182100	1169809520	19160	19160	19160	19160	0
19	20240530	182000	1169809520	19160	19160	19160	19160	0
20	20240530	181900	1169809520	19160	19160	19160	19160	0
21	20240530	181800	1169809520	19160	19160	19160	19160	0
22	20240530	181700	1169809520	19160	19160	19160	19160	0
23	20240530	181600	1169809520	19160	19160	19160	19160	0
24	20240530	181500	1169809520	19160	19160	19160	19160	0
25	20240530	181400	1169809520	19160	19160	19160	19160	0
26	20240530	181300	1169809520	19160	19160	19160	19160	0
27	20240530	181200	1169809520	19160	19160	19160	19160	0
28	20240530	181100	1169809520	19160	19160	19160	19160	0
29	20240530	181000	1169809520	19160	19160	19160	19160	0
30	20240530	180900	1169809520	19160	19160	19160	19160	0
31	20240530	180800	1169809520	19160	19160	19160	19160	0
32	20240530	180700	1169809520	19160	19160	19160	19160	3530
33	20240530	180600	1169809520	19160	19160	19160	19160	0
34	20240530	180500	1169809520	19160	19160	19160	19160	0
35	20240530	180400	1169809520	19160	19160	19160	19160	0
36	20240530	180300	1169809520	19160	19160	19160	19160	0
37	20240530	180200	1169809520	19160	19160	19160	19160	0
38	20240530	180100	1169809520	19160	19160	19160	19160	0
39	20240530	180000	1169809520	19160	19160	19160	19160	0
40	20240530	175900	1169809520	19160	19160	19160	19160	0
41	20240530	175800	1169809520	19160	19160	19160	19160	0
42	20240530	175700	1169809520	19160	19160	19160	19160	0
43	20240530	175600	1169809520	19160	19160	19160	19160	0
44	20240530	175500	1169809520	19160	19160	19160	19160	0
45	20240530	175400	1169809520	19160	19160	19160	19160	0
46	20240530	175300	1169809520	19160	19160	19160	19160	0
47	20240530	175200	1169809520	19160	19160	19160	19160	0
48	20240530	175100	1169809520	19160	19160	19160	19160	0
49	20240530	175000	1169809520	19160	19160	19160	19160	0
50	20240530	174900	1169809520	19160	19160	19160	19160	0
51	20240530	174800	1169809520	19160	19160	19160	19160	0
52	20240530	174700	1169809520	19160	19160	19160	19160	0
53	20240530	174600	1169809520	19160	19160	19160	19160	0
54	20240530	174500	1169809520	19160	19160	19160	19160	0
55	20240530	174400	1169809520	19160	19160	19160	19160	0
56	20240530	174300	1169809520	19160	19160	19160	19160	0
57	20240530	174200	1169809520	19160	19160	19160	19160	0
58	20240530	174100	1169809520	19160	19160	19160	19160	0
59	20240530	174000	1169809520	19160	19160	19160	19160	0
60	20240530	173900	1169809520	19160	19160	19160	19160	0
61	20240530	173800	1169809520	19160	19160	19160	19160	0
62	20240530	173700	1169809520	19160	19160	19160	19160	3530
63	20240530	173600	1169809520	19160	19160	19160	19160	0
64	20240530	173500	1169809520	19160	19160	19160	19160	0
65	20240530	173400	1169809520	19160	19160	19160	19160	0
66	20240530	173300	1169809520	19160	19160	19160	19160	0
67	20240530	173200	1169809520	19160	19160	19160	19160	0
68	20240530	173100	1169809520	19160	19160	19160	19160	0
69	20240530	173000	1169809520	19160	19160	19160	19160	0
70	20240530	172900	1169809520	19160	19160	19160	19160	0
71	20240530	172800	1169809520	19160	19160	19160	19160	0
72	20240530	172700	1169809520	19160	19160	19160	19160	0
73	20240530	172600	1169809520	19160	19160	19160	19160	0
74	20240530	172500	1169809520	19160	19160	19160	19160	0
75	20240530	172400	1169809520	19160	19160	19160	19160	0
76	20240530	172300	1169809520	19160	19160	19160	19160	0
77	20240530	172200	1169809520	19160	19160	19160	19160	0
78	20240530	172100	1169809520	19160	19160	19160	19160	0
79	20240530	172000	1169809520	19160	19160	19160	19160	0
80	20240530	171900	1169809520	19160	19160	19160	19160	0
81	20240530	171800	1169809520	19160	19160	19160	19160	0
82	20240530	171700	1169809520	19160	19160	19160	19160	0
83	20240530	171600	1169809520	19160	19160	19160	19160	0
84	20240530	171500	1169809520	19160	19160	19160	19160	0
85	20240530	171400	1169809520	19160	19160	19160	19160	0
86	20240530	171300	1169809520	19160	19160	19160	19160	0
87	20240530	171200	1169809520	19160	19160	19160	19160	0
88	20240530	171100	1169809520	19160	19160	19160	19160	0
89	20240530	171000	1169809520	19160	19160	19160	19160	0
90	20240530	170900	1169809520	19160	19160	19160	19160	0
91	20240530	170800	1169809520	19160	19160	19160	19160	0
92	20240530	170700	1169809520	19160	19160	19160	19160	3530
93	20240530	170600	1169809520	19160	19160	19160	19160	0
94	20240530	170500	1169809520	19160	19160	19160	19160	0
95	20240530	170400	1169809520	19160	19160	19160	19160	0
96	20240530	170300	1169809520	19160	19160	19160	19160	0
97	20240530	170200	1169809520	19160	19160	19160	19160	0
98	20240530	170100	1169809520	19160	19160	19160	19160	0
99	20240530	170000	1169809520	19160	19160	19160	19160	0
100	20240530	165900	1169809520	19160	19160	19160	19160	0
101	20240530	165800	1169809520	19160	19160	19160	19160	0
102	20240530	165700	1169809520	19160	19160	19160	19160	0
103	20240530	165600	1169809520	19160	19160	19160	19160	0
104	20240530	165500	1169809520	19160	19160	19160	19160	0
105	20240530	165400	1169809520	19160	19160	19160	19160	0
106	20240530	165300	1169809520	19160	19160	19160	19160	0
107	20240530	165200	1169809520	19160	19160	19160	19160	0
108	20240530	165100	1169809520	19160	19160	19160	19160	0
109	20240530	165000	1169809520	19160	19160	19160	19160	0
110	20240530	164900	1169809520	19160	19160	19160	19160	0
111	20240530	164800	1169809520	19160	19160	19160	19160	0
112	20240530	164700	1169809520	19160	19160	19160	19160	0
113	20240530	164600	1169809520	19160	19160	19160	19160	0
114	20240530	164500	1169809520	19160	19160	19160	19160	0
115	20240530	164400	1169809520	19160	19160	19160	19160	0
116	20240530	164300	1169809520	19160	19160	19160	19160	0
117	20240530	164200	1169809520	19160	19160	19160	19160	0
118	20240530	164100	1169809520	19160	19160	19160	19160	0
119	20240530	164000	1169809520	19160	19160	19160	19160	0
120	20240530	163900	1169809520	19160	19160	19160	19160	0
121	20240530	163800	1169809520	19160	19160	19160	19160	0
122	20240530	163700	1169809520	19160	19160	19160	19160	3530
123	20240530	163600	1169809520	19160	19160	19160	19160	0
124	20240530	163500	1169809520	19160	19160	19160	19160	0
125	20240530	163400	1169809520	19160	19160	19160	19160	0
126	20240530	163300	1169809520	19160	19160	19160	19160	0
127	20240530	163200	1169809520	19160	19160	19160	19160	0
128	20240530	163100	1169809520	19160	19160	19160	19160	0
129	20240530	163000	1169809520	19160	19160	19160	19160	0
130	20240530	162900	1169809520	19160	19160	19160	19160	0
131	20240530	162800	1169809520	19160	19160	19160	19160	0
132	20240530	162700	1169809520	19160	19160	19160	19160	0
133	20240530	162600	1169809520	19160	19160	19160	19160	0
134	20240530	162500	1169809520	19160	19160	19160	19160	0
135	20240530	162400	1169809520	19160	19160	19160	19160	0
136	20240530	162300	1169809520	19160	19160	19160	19160	0
137	20240530	162200	1169809520	19160	19160	19160	19160	0
138	20240530	162100	1169809520	19160	19160	19160	19160	0
139	20240530	162000	1169809520	19160	19160	19160	19160	0
140	20240530	161900	1169809520	19160	19160	19160	19160	0
141	20240530	161800	1169809520	19160	19160	19160	19160	0
142	20240530	161700	1169809520	19160	19160	19160	19160	0
143	20240530	161600	1169809520	19160	19160	19160	19160	0
144	20240530	161500	1169809520	19160	19160	19160	19160	0
145	20240530	161400	1169809520	19160	19160	19160	19160	0
146	20240530	161300	1169809520	19160	19160	19160	19160	0
147	20240530	161200	1169809520	19160	19160	19160	19160	0
148	20240530	161100	1169809520	19160	19160	19160	19160	0
149	20240530	161000	1169809520	19160	19160	19160	19160	0
150	20240530	160900	1169809520	19160	19160	19160	19160	0
151	20240530	160800	1169809520	19160	19160	19160	19160	0
152	20240530	160700	1169809520	19160	19160	19160	19160	3530
153	20240530	160600	1169809520	19160	19160	19160	19160	0
154	20240530	160500	1169809520	19160	19160	19160	19160	0
155	20240530	160400	1169809520	19160	19160	19160	19160	0
156	20240530	160300	1169809520	19160	19160	19160	19160	0
157	20240530	160200	1169809520	19160	19160	19160	19160	0
158	20240530	160100	1169809520	19160	19160	19160	19160	0
159	20240530	160000	1169809520	19160	19160	19160	19160	0
160	20240530	155900	1169809520	19160	19160	19160	19160	0
161	20240530	155800	1169809520	19160	19160	19160	19160	0
162	20240530	155700	1169809520	19160	19160	19160	19160	0
163	20240530	155600	1169809520	19160	19160	19160	19160	0
164	20240530	155500	1169809520	19160	19160	19160	19160	0
165	20240530	155400	1169809520	19160	19160	19160	19160	0
166	20240530	155300	1169809520	19160	19160	19160	19160	0
167	20240530	155200	1169809520	19160	19160	19160	19160	0
168	20240530	155100	1169809520	19160	19160	19160	19160	0
169	20240530	155000	1169809520	19160	19160	19160	19160	0
170	20240530	154900	1169809520	19160	19160	19160	19160	0
171	20240530	154800	1169809520	19160	19160	19160	19160	0
172	20240530	154700	1169809520	19160	19160	19160	19160	0
173	20240530	154600	1169809520	19160	19160	19160	19160	0
174	20240530	154500	1169809520	19160	19160	19160	19160	0
175	20240530	154400	1169809520	19160	19160	19160	19160	0
176	20240530	154300	1169809520	19160	19160	19160	19160	0
177	20240530	154200	1169809520	19160	19160	19160	19160	0
178	20240530	154100	1169809520	19160	19160	19160	19160	0
179	20240530	154000	1169809520	19160	19160	19160	19160	0
180	20240530	153900	1169809520	19160	19160	19160	19160	0
181	20240530	153800	1169809520	19160	19160	19160	19160	0
182	20240530	153700	1169809520	19160	19160	19160	19160	3530
183	20240530	153600	1169809520	19160	19160	19160	19160	0
184	20240530	153500	1169809520	19160	19160	19160	19160	0
185	20240530	153400	1169809520	19160	19160	19160	19160	0
186	20240530	153300	1169809520	19160	19160	19160	19160	0
187	20240530	153200	1169809520	19160	19160	19160	19160	0
188	20240530	153100	1169809520	19160	19160	19160	19160	0
189	20240530	153000	1169809520	19160	19160	19160	19160	3530
190	20240530	152900	1102174720	19060	19060	19060	19060	0
191	20240530	152800	1102174720	19060	19060	19060	19060	0
192	20240530	152700	1102174720	19060	19060	19060	19060	0
193	20240530	152600	1102174720	19060	19060	19060	19060	0
194	20240530	152500	1102174720	19060	19060	19060	19060	0
195	20240530	152400	1102174720	19060	19060	19060	19060	0
196	20240530	152300	1102174720	19060	19060	19060	19060	0
197	20240530	152200	1102174720	19060	19060	19060	19060	0
198	20240530	152100	1102174720	19060	19060	19060	19060	0
199	20240530	152000	1102174720	19060	19060	19060	19060	0
200	20240530	151900	1102174720	19060	19040	19060	19040	190
201	20240530	151800	1098556150	19050	19050	19050	19050	5
202	20240530	151700	1098460900	19050	19030	19050	19030	387
203	20240530	151600	1091090110	19030	19030	19030	19030	0
204	20240530	151500	1091090110	19030	19030	19030	19030	22
205	20240530	151400	1090671450	19030	19030	19030	19030	0
206	20240530	151300	1090671450	19030	19030	19030	19030	253
207	20240530	151200	1085856860	19020	19020	19020	19010	108
208	20240530	151100	1083803700	19020	19020	19020	19020	132
209	20240530	151000	1081293060	19020	19000	19020	19000	69
210	20240530	150900	1079980930	19010	19010	19010	19010	0
211	20240530	150800	1079980930	19010	19010	19010	19010	0
212	20240530	150700	1079980930	19010	19010	19010	19010	0
213	20240530	150600	1079980930	19010	19010	19010	19010	0
214	20240530	150500	1079980930	19010	19010	19010	19010	1
215	20240530	150400	1079961920	19010	19010	19010	19010	1
216	20240530	150300	1079942910	19020	19010	19020	19010	6
217	20240530	150200	1079828840	19000	18990	19000	18990	479
218	20240530	150100	1070727870	18980	18980	18980	18980	0
219	20240530	150000	1070727870	18980	18970	18980	18970	41
220	20240530	145900	1069949790	18950	18970	18970	18950	41
221	20240530	145800	1069172240	18970	18960	18970	18960	108
222	20240530	145700	1067124170	18960	18960	18960	18960	53
223	20240530	145600	1066119290	18960	18950	18960	18950	31
224	20240530	145500	1065531830	18950	18950	18950	18950	111
225	20240530	145400	1063428380	18960	18960	18960	18960	10
226	20240530	145300	1063238780	18970	18970	18970	18960	101
227	20240530	145200	1061323780	18970	18970	18970	18970	6
228	20240530	145100	1061209960	18970	18960	18970	18960	130
229	20240530	145000	1058744550	18950	18960	18960	18950	37
230	20240530	144900	1058043140	18960	18960	18960	18960	56
231	20240530	144800	1056981380	18970	18970	18970	18970	20
232	20240530	144700	1056601980	18970	18970	18970	18970	10
233	20240530	144600	1056412280	18970	18950	18970	18950	139
234	20240530	144500	1053777220	18980	18970	18980	18950	94
235	20240530	144400	1051994050	18970	18970	18980	18970	297
236	20240530	144300	1046357210	18970	18960	18970	18960	70
237	20240530	144200	1045029630	18960	18960	18960	18960	88
238	20240530	144100	1043361150	18960	18970	18970	18960	71
239	20240530	144000	1042014880	18970	18980	18980	18970	126
240	20240530	143900	1039623410	18980	18980	18980	18980	23
241	20240530	143800	1039186870	18990	18990	18990	18990	5
242	20240530	143700	1039091920	18980	18980	18980	18980	121
243	20240530	143600	1036795340	18980	18970	18980	18970	111
244	20240530	143500	1034688980	18990	18990	18990	18990	10
245	20240530	143400	1034499080	18980	18970	18980	18970	82
246	20240530	143300	1032942980	18970	18990	18990	18970	39
247	20240530	143200	1032202950	19000	19000	19000	19000	0
248	20240530	143100	1032202950	19000	18980	19000	18980	425
249	20240530	143000	1024131220	18980	18980	18980	18980	24
250	20240530	142900	1023675700	18980	18980	18980	18970	119
251	20240530	142800	1021417200	18980	18980	18980	18980	45
252	20240530	142700	1020563100	18980	18980	18980	18980	17
253	20240530	142600	1020240440	18990	18990	18990	18990	18
254	20240530	142500	1019898620	18990	18990	18990	18990	59
255	20240530	142400	1018778210	18990	18990	18990	18990	56
256	20240530	142300	1017714770	18990	18990	18990	18990	38
257	20240530	142200	1016993150	18990	19000	19000	18990	80
258	20240530	142100	1015473270	19000	18990	19000	18990	28
259	20240530	142000	1014941450	19000	19000	19000	19000	79
260	20240530	141900	1013440450	19010	19010	19010	19010	94
261	20240530	141800	1011653510	19020	19020	19020	19020	70
262	20240530	141700	1010322110	19030	19030	19030	19030	201
263	20240530	141600	1006497080	19040	19020	19040	19020	150
264	20240530	141500	1003643290	19030	19030	19030	19030	10
265	20240530	141400	1003452990	19020	19000	19030	19000	59
266	20240530	141300	1002331120	18990	18970	18990	18970	99
267	20240530	141200	1000452570	18990	18950	18990	18950	80
268	20240530	141100	998934640	18940	18950	18970	18940	74
269	20240530	141000	997532430	18950	18940	18950	18940	110
270	20240530	140900	995449020	18940	18920	18940	18910	127
271	20240530	140800	993045870	18920	18920	18920	18920	12
272	20240530	140700	992818830	18920	18920	18940	18920	113
273	20240530	140600	990680650	18910	18900	18910	18900	330
274	20240530	140500	984440650	18900	18940	18940	18870	6418
275	20240530	140400	863076850	18940	18940	18940	18940	58
276	20240530	140300	861978330	18960	18940	18960	18940	324
277	20240530	140200	855840360	18930	18930	18930	18930	70
278	20240530	140100	854515260	18930	18940	18940	18930	74
279	20240530	140000	853113910	18930	18940	18940	18930	314
280	20240530	135900	847166970	18940	18940	18940	18940	0
281	20240530	135800	847166970	18940	18940	18940	18940	81
282	20240530	135700	845632830	18940	18940	18940	18940	101
283	20240530	135600	843719890	18940	18940	18940	18940	10
284	20240530	135500	843530490	18940	18940	18940	18940	87
285	20240530	135400	841882710	18940	18940	18940	18940	22
286	20240530	135300	841466030	18940	18950	18950	18940	91
287	20240530	135200	839742470	18950	18950	18950	18950	3
288	20240530	135100	839685620	18940	18940	18940	18940	109
289	20240530	135000	837621160	18940	18940	18940	18940	33
290	20240530	134900	836996140	18940	18940	18940	18940	67
291	20240530	134800	835727160	18940	18940	18940	18940	82
292	20240530	134700	834174080	18940	18940	18940	18940	21
293	20240530	134600	833776340	18950	18940	18950	18940	745
294	20240530	134500	819659410	18940	18940	18940	18940	19
295	20240530	134400	819299550	18930	18930	18940	18930	236
296	20240530	134300	814832060	18930	18930	18930	18930	12
297	20240530	134200	814604900	18930	18930	18930	18930	78
298	20240530	134100	813128360	18940	18940	18940	18940	24
299	20240530	134000	812673800	18940	18930	18940	18930	89
300	20240530	133900	810988810	18940	18940	18940	18940	303
301	20240530	133800	805249990	18950	18940	18950	18940	22
302	20240530	133700	804833190	18940	18940	18950	18940	135
303	20240530	133600	802276280	18940	18940	18940	18940	27
304	20240530	133500	801764900	18940	18950	18950	18940	77
305	20240530	133400	800306510	18950	18940	18950	18940	28
306	20240530	133300	799776090	18950	18940	18950	18940	71
307	20240530	133200	798431300	18940	18940	18940	18940	44
308	20240530	133100	797597940	18950	18940	18950	18940	72
309	20240530	133000	796234220	18940	18940	18940	18940	19
310	20240530	132900	795874360	18940	18940	18940	18940	78
311	20240530	132800	794397040	18940	18940	18940	18940	30
312	20240530	132700	793828840	18940	18930	18940	18930	88
313	20240530	132600	792162330	18930	18930	18940	18930	291
314	20240530	132500	786651800	18930	18930	18940	18930	85
315	20240530	132400	785042340	18940	18940	18940	18930	59
316	20240530	132300	783925440	18940	18940	18940	18930	41
317	20240530	132200	783149110	18930	18930	18940	18930	165
318	20240530	132100	780024850	18930	18940	18940	18930	40
319	20240530	132000	779267580	18940	18940	18940	18940	124
320	20240530	131900	776919020	18940	18950	18950	18940	100
321	20240530	131800	775024420	18950	18950	18950	18940	52
322	20240530	131700	774039400	18940	18940	18950	18940	137
323	20240530	131600	771444170	18940	19010	19010	18930	3719
324	20240530	131500	700900710	19000	19010	19010	19000	68
325	20240530	131400	699608700	19010	19010	19010	19010	10
326	20240530	131300	699418600	19000	19000	19000	18990	161
327	20240530	131200	696360170	18990	19040	19040	18990	10198
328	20240530	131100	502510220	19040	19040	19040	19040	93
329	20240530	131000	500739500	19040	19040	19040	19040	0
330	20240530	130900	500739500	19040	19040	19040	19040	113
331	20240530	130800	498587980	19040	19040	19040	19040	22
332	20240530	130700	498169100	19040	19040	19040	19040	78
333	20240530	130600	496683980	19040	19040	19040	19040	67
334	20240530	130500	495408300	19040	19040	19040	19040	33
335	20240530	130400	494779980	19040	19050	19050	19040	71
336	20240530	130300	493428110	19050	19050	19050	19050	10
337	20240530	130200	493237610	19040	19040	19040	19040	80
338	20240530	130100	491714410	19050	19050	19050	19050	1
339	20240530	130000	491695360	19040	19050	19050	19040	136
340	20240530	125900	489105910	19040	19040	19040	19040	10
341	20240530	125800	488915510	19040	19040	19040	19040	23
342	20240530	125700	488477590	19040	19040	19040	19040	89
343	20240530	125600	486783030	19040	19050	19050	19040	432
344	20240530	125500	478557090	19050	19050	19050	19050	105
345	20240530	125400	476556840	19050	19050	19050	19050	5
346	20240530	125300	476461590	19050	19050	19050	19050	136
347	20240530	125200	473870790	19060	19060	19060	19060	0
348	20240530	125100	473870790	19060	19050	19060	19050	213
349	20240530	125000	469812140	19050	19050	19050	19050	12
350	20240530	124900	469583540	19060	19060	19060	19060	0
351	20240530	124800	469583540	19060	19050	19060	19050	120
352	20240530	124700	467296840	19050	19050	19050	19050	61
353	20240530	124600	466134790	19040	19040	19040	19040	184
354	20240530	124500	462631430	19040	19040	19040	19040	0
355	20240530	124400	462631430	19040	19040	19040	19040	67
356	20240530	124300	461355750	19050	19050	19050	19050	12
357	20240530	124200	461127150	19050	19050	19050	19040	87
358	20240530	124100	459470010	19050	19050	19050	19050	71
359	20240530	124000	458117460	19050	19040	19050	19040	62
360	20240530	123900	456936930	19040	19040	19050	19040	40
361	20240530	123800	456175310	19050	19050	19050	19050	3
362	20240530	123700	456118160	19040	19050	19050	19040	150
363	20240530	123600	453262130	19040	19040	19040	19040	12
364	20240530	123500	453033650	19050	19060	19060	19050	25
365	20240530	123400	452557390	19050	19050	19050	19050	26
366	20240530	123300	452062090	19050	19050	19050	19050	107
367	20240530	123200	450023740	19060	19050	19060	19050	46
368	20240530	123100	449147420	19060	19050	19060	19050	157
369	20240530	123000	446155570	19060	19050	19060	19050	31
370	20240530	122900	445565010	19060	19050	19060	19050	120
371	20240530	122800	443279000	19050	19060	19060	19050	58
372	20240530	122700	442173930	19050	19050	19050	19050	0
373	20240530	122600	442173930	19050	19060	19060	19050	70
374	20240530	122500	440840420	19050	19050	19050	19050	51
375	20240530	122400	439868870	19060	19070	19070	19060	115
376	20240530	122300	437676950	19060	19060	19060	19060	13
377	20240530	122200	437429170	19080	19080	19080	19080	10
378	20240530	122100	437238370	19080	19080	19080	19080	51
379	20240530	122000	436265290	19080	19080	19080	19080	57
380	20240530	121900	435177730	19080	19080	19090	19080	51
381	20240530	121800	434204640	19080	19080	19080	19080	34
382	20240530	121700	433555920	19080	19080	19080	19080	266
383	20240530	121600	428480640	19080	19060	19080	19060	115
384	20240530	121500	426287980	19060	19060	19060	19060	57
385	20240530	121400	425201560	19060	19060	19060	19060	46
386	20240530	121300	424324800	19060	19060	19060	19060	0
387	20240530	121200	424324800	19060	19060	19060	19060	20
388	20240530	121100	423943600	19050	19050	19050	19050	69
389	20240530	121000	422629150	19050	19060	19060	19050	53
390	20240530	120900	421619400	19050	19050	19050	19050	67
391	20240530	120800	420343050	19050	19050	19050	19050	10
392	20240530	120700	420152550	19050	19050	19050	19050	52
393	20240530	120600	419161950	19050	19060	19060	19050	125
394	20240530	120500	416780690	19050	19060	19060	19050	37
395	20240530	120400	416075800	19060	19060	19060	19060	73
396	20240530	120300	414684420	19060	19060	19060	19060	27
397	20240530	120200	414169800	19060	19060	19060	19060	0
398	20240530	120100	414169800	19060	19060	19060	19060	10
399	20240530	120000	413979200	19060	19060	19070	19060	119
400	20240530	115900	411711040	19060	19060	19060	19060	10
401	20240530	115800	411520440	19060	19060	19060	19060	20
402	20240530	115700	411139240	19060	19060	19060	19060	67
403	20240530	115600	409862220	19070	19050	19070	19050	30
404	20240530	115500	409290610	19050	19050	19060	19050	93
405	20240530	115400	407518950	19050	19050	19050	19050	10
406	20240530	115300	407328450	19050	19050	19050	19050	127
407	20240530	115200	404909100	19060	19060	19060	19060	14
408	20240530	115100	404642260	19050	19070	19070	19050	46
409	20240530	115000	403765860	19070	19050	19070	19050	517
410	20240530	114900	393910760	19050	19050	19050	19050	477
411	20240530	114800	384823910	19060	19050	19060	19050	515
412	20240530	114700	375013050	19050	19060	19060	19050	691
413	20240530	114600	361842760	19060	19060	19060	19060	361
414	20240530	114500	354962100	19070	19070	19070	19070	1
415	20240530	114400	354943030	19070	19070	19070	19060	104
416	20240530	114300	352960740	19060	19060	19060	19060	22
417	20240530	114200	352541420	19060	19070	19070	19060	103
418	20240530	114100	350578140	19060	19060	19060	19060	10
419	20240530	114000	350387540	19060	19060	19070	19060	83
420	20240530	113900	348805460	19070	19070	19070	19070	58
421	20240530	113800	347699400	19080	19070	19080	19070	21
422	20240530	113700	347298820	19070	19070	19070	19070	68
423	20240530	113600	346002060	19070	19070	19070	19070	22
424	20240530	113500	345582520	19070	19070	19070	19070	81
425	20240530	113400	344037850	19080	19060	19080	19060	227
426	20240530	113300	339711050	19070	19070	19070	19070	57
427	20240530	113200	338624060	19070	19070	19070	19070	52
428	20240530	113100	337632420	19070	19070	19070	19070	56
429	20240530	113000	336564500	19070	19060	19070	19060	44
430	20240530	112900	335725430	19060	19070	19070	19060	220
431	20240530	112800	331530040	19070	19080	19080	19070	54
432	20240530	112700	330500150	19070	19070	19070	19070	10
433	20240530	112600	330309450	19070	19070	19070	19070	93
434	20240530	112500	328535940	19070	19070	19070	19070	22
435	20240530	112400	328116400	19070	19070	19080	19070	99
436	20240530	112300	326228370	19070	19070	19070	19070	33
437	20240530	112200	325599060	19070	19070	19070	19070	56
438	20240530	112100	324531140	19070	19080	19080	19070	58
439	20240530	112000	323425070	19080	19070	19080	19070	68
440	20240530	111900	322128300	19070	19070	19070	19070	10
441	20240530	111800	321937600	19080	19070	19080	19070	23
442	20240530	111700	321498880	19070	19070	19070	19070	56
443	20240530	111600	320430960	19070	19070	19070	19060	109
444	20240530	111500	318352810	19060	19070	19070	19060	506
445	20240530	111400	308708390	19070	19070	19070	19070	57
446	20240530	111300	307621400	19070	19070	19070	19070	66
447	20240530	111200	306362780	19070	19070	19070	19070	0
448	20240530	111100	306362780	19070	19060	19070	19060	181
449	20240530	111000	302912320	19060	19060	19060	19060	21
450	20240530	110900	302512060	19060	19070	19070	19060	55
451	20240530	110800	301463600	19080	19080	19080	19080	11
452	20240530	110700	301253720	19070	19070	19070	19060	100
453	20240530	110600	299347060	19060	19070	19070	19060	329
454	20240530	110500	293073520	19080	19080	19080	19070	60
455	20240530	110400	291929240	19080	19070	19080	19070	48
456	20240530	110300	291013630	19070	19080	19080	19070	12
457	20240530	110200	290784690	19070	19070	19080	19070	163
458	20240530	110100	287675490	19070	19080	19080	19070	21
459	20240530	110000	287275010	19080	19070	19080	19070	298
460	20240530	105900	281590340	19070	19070	19070	19070	2
461	20240530	105800	281552200	19060	19070	19070	19060	66
462	20240530	105700	280294130	19060	19060	19060	19060	80
463	20240530	105600	278769330	19070	19070	19070	19070	26
464	20240530	105500	278273510	19060	19060	19060	19060	78
465	20240530	105400	276786830	19080	19080	19080	19080	0
466	20240530	105300	276786830	19080	19070	19080	19070	68
467	20240530	105200	275489950	19090	19070	19090	19070	24
468	20240530	105100	275031950	19060	19060	19060	19060	150
469	20240530	105000	272172950	19070	19070	19070	19070	13
470	20240530	104900	271925040	19060	19070	19070	19060	36
471	20240530	104800	271238640	19090	19070	19090	19070	20
472	20240530	104700	270856980	19060	19060	19060	19060	43
473	20240530	104600	270037400	19060	19060	19070	19060	101
474	20240530	104500	268112310	19070	19070	19070	19070	10
475	20240530	104400	267921610	19060	19070	19070	19060	163
476	20240530	104300	264814730	19070	19070	19070	19070	337
477	20240530	104200	258388140	19070	19080	19090	19070	134
478	20240530	104100	255831640	19110	19110	19110	19110	0
479	20240530	104000	255831640	19110	19110	19110	19110	11
480	20240530	103900	255621430	19110	19110	19110	19110	0
481	20240530	103800	255621430	19110	19070	19140	19070	52
482	20240530	103700	254628840	19060	19060	19060	19060	96
483	20240530	103600	252799080	19060	19060	19060	19060	0
484	20240530	103500	252799080	19060	19060	19070	19060	80
485	20240530	103400	251274260	19060	19060	19060	19060	0
486	20240530	103300	251274260	19060	19070	19070	19060	217
487	20240530	103200	247136760	19070	19070	19070	19060	29
488	20240530	103100	246583850	19070	19060	19070	19060	20
489	20240530	103000	246202550	19060	19060	19060	19060	147
490	20240530	102900	243400730	19060	19060	19060	19060	20
491	20240530	102800	243019530	19050	19050	19060	19050	161
492	20240530	102700	239952360	19050	19060	19060	19050	214
493	20240530	102600	235875650	19050	19060	19060	19050	245
494	20240530	102500	231207840	19060	19070	19070	19060	409
495	20240530	102400	223410460	19070	19080	19080	19070	110
496	20240530	102300	221312660	19070	19070	19070	19070	71
497	20240530	102200	219958690	19080	19080	19080	19080	57
498	20240530	102100	218871130	19080	19080	19080	19080	44
499	20240530	102000	218031610	19080	19080	19080	19080	66
500	20240530	101900	216772330	19100	19100	19100	19100	20
501	20240530	101800	216390330	19100	19080	19100	19080	31
502	20240530	101700	215798660	19090	19090	19090	19090	62
503	20240530	101600	214615080	19090	19090	19090	19090	10
504	20240530	101500	214424180	19080	19090	19090	19080	99
505	20240530	101400	212535160	19080	19080	19080	19080	59
506	20240530	101300	211409440	19080	19080	19090	19080	65
507	20240530	101200	210169170	19080	19080	19080	19080	147
508	20240530	101100	207364410	19080	19080	19080	19080	75
509	20240530	101000	205933410	19100	19110	19110	19100	74
510	20240530	100900	204520000	19110	19110	19110	19110	2
511	20240530	100800	204481780	19100	19080	19100	19080	138
512	20240530	100700	201846180	19080	19080	19080	19080	60
513	20240530	100600	200701380	19130	19080	19130	19080	12
514	20240530	100500	200472360	19080	19080	19080	19080	86
515	20240530	100400	198831480	19070	19070	19070	19070	79
516	20240530	100300	197324950	19070	19070	19070	19070	148
517	20240530	100200	194502590	19070	19060	19070	19060	57
518	20240530	100100	193416160	19060	19070	19070	19060	129
519	20240530	100000	190956310	19070	19060	19070	19060	352
520	20240530	095900	184247160	19060	19060	19060	19060	10
521	20240530	095800	184056560	19070	19070	19070	19070	7
522	20240530	095700	183923070	19070	19070	19070	19070	100
523	20240530	095600	182016070	19070	19070	19070	19070	73
524	20240530	095500	180623960	19070	19070	19070	19070	108
525	20240530	095400	178564400	19070	19080	19080	19070	40
526	20240530	095300	177801580	19080	19080	19080	19080	28
527	20240530	095200	177267340	19080	19070	19080	19070	82
528	20240530	095100	175702880	19070	19070	19070	19070	95
529	20240530	095000	173891230	19080	19080	19080	19080	6
530	20240530	094900	173776750	19070	19070	19080	19070	80
531	20240530	094800	172251130	19070	19060	19070	19060	151
532	20240530	094700	169371660	19060	19060	19060	19060	110
533	20240530	094600	167275060	19050	19060	19060	19050	122
534	20240530	094500	164950410	19060	19060	19060	19060	127
535	20240530	094400	162529790	19060	19060	19070	19060	245
536	20240530	094300	157860070	19060	19070	19080	19060	474
537	20240530	094200	148821560	19070	19080	19080	19070	135
538	20240530	094100	146247080	19070	19080	19080	19070	457
539	20240530	094000	137531920	19080	19080	19080	19070	106
540	20240530	093900	135509980	19080	19080	19080	19080	70
541	20240530	093800	134174380	19080	19080	19080	19080	35
542	20240530	093700	133506580	19090	19080	19090	19070	126
543	20240530	093600	131103530	19080	19080	19080	19080	64
544	20240530	093500	129882410	19070	19080	19080	19070	208
545	20240530	093400	125914840	19080	19080	19080	19080	98
546	20240530	093300	124045000	19080	19070	19080	19070	82
547	20240530	093200	122481240	19090	19090	19090	19080	947
548	20240530	093100	104405520	19100	19100	19100	19100	437
549	20240530	093000	96058820	19100	19110	19110	19100	150
550	20240530	092900	93193650	19110	19100	19110	19100	10
551	20240530	092800	93002570	19100	19130	19130	19100	888
552	20240530	092700	76033110	19130	19130	19130	19130	131
553	20240530	092600	73527080	19120	19130	19130	19120	112
554	20240530	092500	71385370	19130	19120	19130	19120	118
555	20240530	092400	69128130	19120	19120	19120	19120	139
556	20240530	092300	66470450	19110	19120	19120	19110	84
557	20240530	092200	64864970	19120	19120	19120	19120	0
558	20240530	092100	64864970	19120	19120	19200	19120	111
559	20240530	092000	62742570	19120	19120	19120	19120	77
560	20240530	091900	61270330	19110	19110	19110	19110	120
561	20240530	091800	58977130	19120	19120	19120	19120	13
562	20240530	091700	58728570	19110	19120	19120	19110	201
563	20240530	091600	54885530	19120	19110	19120	19110	110
564	20240530	091500	52782430	19110	19130	19130	19110	370
565	20240530	091400	45706280	19130	19130	19140	19120	281
566	20240530	091300	40331440	19140	19140	19140	19140	8
567	20240530	091200	40178320	19140	19140	19140	19140	23
568	20240530	091100	39738100	19170	19170	19170	19170	106
569	20240530	091000	37706080	19130	19130	19140	19130	242
570	20240530	090900	33076610	19120	19120	19120	19120	0
571	20240530	090800	33076610	19120	19130	19130	19120	10
572	20240530	090700	32885340	19110	19110	19120	19110	140
573	20240530	090600	30208920	19110	19130	19130	19110	497
574	20240530	090500	20707020	19120	19130	19130	19120	258
575	20240530	090400	15773930	19230	19230	19230	19230	100
576	20240530	090300	13850930	19240	19120	19240	19120	81
577	20240530	090200	12302090	19110	19110	19110	19110	11
578	20240530	090100	12091880	19110	19110	19110	19110	10
579	20240530	090000	11900780	19110	19100	19250	19100	618